TSX:CMGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	38.05	38.59	38.05	38.59	-	-0.85%	5,500
Mar 6, 2026	39.19	39.28	38.81	38.92	38.92	-2.04%	19,774
Mar 5, 2026	40.00	40.02	39.49	39.73	39.73	-1.37%	18,777
Mar 4, 2026	40.34	40.38	40.10	40.28	40.28	0.83%	1,690
Mar 3, 2026	40.00	40.05	39.37	39.95	39.95	-2.23%	31,171
Mar 2, 2026	40.16	41.13	40.16	40.86	40.86	0.12%	34,255
Feb 27, 2026	40.79	40.85	40.64	40.81	40.81	-0.71%	4,899
Feb 26, 2026	41.47	41.47	40.76	41.10	41.10	-1.43%	14,683
Feb 25, 2026	41.82	41.82	41.55	41.70	41.70	0.79%	6,047
Feb 24, 2026	40.76	41.38	40.76	41.37	41.37	1.10%	8,245
Feb 23, 2026	41.20	41.20	40.84	40.92	40.92	-0.61%	3,285
Feb 20, 2026	40.97	41.30	40.87	41.17	41.17	0.83%	15,639
Feb 19, 2026	40.68	40.83	40.68	40.83	40.83	-0.02%	7,873
Feb 18, 2026	40.93	41.03	40.84	40.84	40.84	0.74%	27,769
Feb 17, 2026	40.10	40.54	40.10	40.54	40.54	1.27%	783
Feb 13, 2026	39.67	40.20	39.67	40.03	40.03	0.10%	3,197
Feb 12, 2026	40.49	40.51	39.98	39.99	39.99	-0.72%	3,205
Feb 11, 2026	40.20	40.29	40.05	40.28	40.28	0.50%	11,797
Feb 10, 2026	40.13	40.18	40.00	40.08	40.08	-0.12%	2,443
Feb 9, 2026	39.79	40.28	39.79	40.13	40.13	0.55%	16,265
Feb 6, 2026	39.34	39.92	39.34	39.91	39.91	2.49%	4,940
Feb 5, 2026	39.20	39.22	38.76	38.94	38.94	-1.29%	20,116
Feb 4, 2026	39.69	39.75	39.00	39.45	39.45	-0.58%	27,006
Feb 3, 2026	40.10	40.10	39.68	39.68	39.68	-1.39%	1,198
Feb 2, 2026	40.08	40.43	40.08	40.24	40.24	0.70%	9,872
Jan 30, 2026	40.07	40.07	39.79	39.96	39.96	-0.67%	5,893
Jan 29, 2026	40.30	40.57	39.51	40.23	40.23	-0.10%	49,723
Jan 28, 2026	40.52	40.52	40.21	40.27	40.27	-0.47%	10,806
Jan 27, 2026	40.42	40.54	40.41	40.46	40.46	0.30%	11,773
Jan 26, 2026	40.26	40.39	40.26	40.34	40.34	0.36%	14,515
Jan 23, 2026	40.26	40.37	40.15	40.20	40.20	-0.26%	6,633
Jan 22, 2026	40.60	40.60	40.23	40.30	40.30	-0.74%	6,558
Jan 21, 2026	40.61	40.63	40.15	40.60	40.60	0.25%	5,835
Jan 20, 2026	40.50	40.69	40.50	40.50	40.50	-1.12%	4,352
Jan 19, 2026	40.93	40.97	40.93	40.96	40.96	-0.97%	8,931
Jan 16, 2026	41.68	41.68	41.24	41.36	41.36	0.30%	4,231
Jan 15, 2026	41.46	41.47	41.22	41.24	41.24	0.75%	18,905
Jan 14, 2026	40.74	40.96	40.74	40.93	40.93	-1.11%	1,177
Jan 13, 2026	41.67	41.67	41.38	41.39	41.39	-0.28%	2,265
Jan 12, 2026	41.42	41.51	41.40	41.51	41.51	-0.06%	9,078
Jan 9, 2026	41.46	41.54	41.40	41.53	41.53	1.27%	11,764
Jan 8, 2026	41.06	41.06	41.01	41.01	41.01	-0.94%	835
Jan 7, 2026	41.45	41.47	41.40	41.40	41.40	0.10%	1,637
Jan 6, 2026	41.09	41.36	41.08	41.36	41.36	1.45%	8,385
Jan 5, 2026	41.15	41.15	40.77	40.77	40.77	0.94%	737
Jan 2, 2026	40.52	40.52	40.33	40.39	40.39	0.57%	6,602
Dec 31, 2025	40.14	40.16	40.14	40.16	40.16	-	8,650
Dec 30, 2025	40.38	40.38	40.09	40.16	40.16	0.25%	6,135
Dec 29, 2025	40.23	40.23	40.05	40.06	40.06	-0.64%	6,865
Dec 24, 2025	40.39	40.39	40.28	40.32	40.32	-0.02%	3,710
Dec 23, 2025	39.99	40.33	39.99	40.33	40.33	0.22%	2,611
Dec 22, 2025	40.31	40.31	40.10	40.24	40.24	0.50%	9,089
Dec 19, 2025	39.85	40.20	39.85	40.04	40.04	1.16%	9,176
Dec 18, 2025	39.59	39.69	39.58	39.58	39.58	1.54%	3,155
Dec 17, 2025	39.52	39.52	38.97	38.98	38.98	-1.57%	3,119
Dec 16, 2025	39.56	39.62	39.38	39.60	39.60	-0.20%	4,637
Dec 15, 2025	39.68	39.80	39.67	39.68	39.68	-0.05%	1,944
Dec 12, 2025	40.11	40.11	39.65	39.70	39.70	-2.05%	8,498
Dec 11, 2025	40.13	40.53	40.11	40.53	40.53	0.02%	1,257
Dec 10, 2025	40.36	40.52	40.22	40.52	40.52	0.30%	1,927
Dec 9, 2025	40.24	40.40	40.24	40.40	40.40	0.35%	739
Dec 8, 2025	40.33	40.33	40.18	40.26	40.26	0.49%	13,955
Dec 5, 2025	40.16	40.40	40.04	40.07	40.07	-0.56%	4,838
Dec 4, 2025	40.23	40.39	40.23	40.29	40.29	0.42%	9,426
Dec 3, 2025	40.22	40.22	39.85	40.12	40.12	0.02%	4,081
Dec 2, 2025	40.15	40.15	40.11	40.11	40.11	0.30%	656
Dec 1, 2025	40.06	40.08	39.95	39.99	39.99	-1.01%	4,927
Nov 28, 2025	40.45	40.57	40.16	40.40	40.40	0.75%	10,655
Nov 27, 2025	40.41	40.51	40.10	40.10	40.10	-0.50%	35,186
Nov 26, 2025	40.13	40.30	40.13	40.30	40.30	1.21%	2,316
Nov 25, 2025	39.64	39.83	39.64	39.82	39.82	0.61%	1,874
Nov 24, 2025	39.27	39.59	39.20	39.58	39.58	1.64%	5,996
Nov 21, 2025	38.67	38.94	38.57	38.94	38.94	0.18%	4,839
Nov 20, 2025	40.28	40.52	38.87	38.87	38.87	-2.43%	14,572
Nov 19, 2025	39.60	39.95	39.59	39.84	39.84	0.99%	4,869
Nov 18, 2025	39.57	39.60	39.07	39.45	39.45	-1.23%	11,249
Nov 17, 2025	40.34	40.34	39.87	39.94	39.94	-0.97%	9,775
Nov 14, 2025	39.98	40.59	39.98	40.33	40.33	-0.10%	8,429
Nov 13, 2025	41.00	41.00	40.37	40.37	40.37	-1.87%	5,835
Nov 12, 2025	41.41	41.41	41.14	41.14	41.14	0.46%	1,789
Nov 11, 2025	41.15	41.15	40.95	40.95	40.95	-0.49%	1,600
Nov 10, 2025	41.27	41.27	41.15	41.15	41.15	1.06%	486
Nov 7, 2025	40.43	40.75	40.19	40.72	40.72	-0.78%	4,303
Nov 6, 2025	41.09	41.22	41.04	41.04	41.04	-1.58%	2,094
Nov 5, 2025	41.57	41.79	41.47	41.70	41.70	0.39%	16,894
Nov 4, 2025	42.02	42.02	41.50	41.54	41.54	-1.80%	7,213
Nov 3, 2025	42.25	42.44	41.85	42.30	42.30	0.19%	11,857
Oct 31, 2025	42.68	42.68	42.10	42.22	42.22	0.55%	24,609
Oct 30, 2025	42.20	42.32	41.99	41.99	41.99	-0.92%	3,668
Oct 29, 2025	42.32	42.49	42.30	42.38	42.38	0.67%	7,928
Oct 28, 2025	42.12	42.23	42.00	42.10	42.10	0.10%	7,191
Oct 27, 2025	42.03	42.14	42.03	42.06	42.06	1.11%	5,644
Oct 24, 2025	41.50	41.90	41.50	41.60	41.60	1.27%	21,104
Oct 23, 2025	40.84	41.16	40.84	41.08	41.08	1.21%	5,249
Oct 22, 2025	40.96	41.10	40.26	40.59	40.59	-1.05%	16,498
Oct 21, 2025	41.16	41.16	41.00	41.02	41.02	-0.39%	3,031
Oct 20, 2025	41.37	41.37	41.16	41.18	41.18	0.78%	6,644
Oct 17, 2025	40.88	40.88	40.70	40.86	40.86	-0.51%	3,016
Oct 16, 2025	41.48	41.57	40.96	41.07	41.07	-0.48%	10,440
Oct 15, 2025	41.36	41.75	41.27	41.27	41.27	0.12%	4,839