TSX:CMGG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.79	42.87	42.43	42.87	42.87	-1.40%	25,127
Apr 27, 2026	43.60	43.63	43.14	43.48	43.48	-0.64%	16,185
Apr 24, 2026	43.30	43.81	43.30	43.76	43.76	1.18%	34,994
Apr 23, 2026	43.38	43.45	42.83	43.25	43.25	1.22%	49,575
Apr 22, 2026	42.88	42.88	42.39	42.73	42.73	1.18%	3,556
Apr 21, 2026	42.86	42.86	42.15	42.23	42.23	-0.92%	13,013
Apr 20, 2026	42.59	42.63	42.55	42.62	42.62	-0.54%	5,846
Apr 17, 2026	42.71	42.91	42.69	42.85	42.85	1.11%	56,496
Apr 16, 2026	42.42	42.51	42.24	42.38	42.38	0.07%	21,662
Apr 15, 2026	42.69	42.69	42.26	42.35	42.35	-0.75%	4,212
Apr 14, 2026	42.50	42.73	42.50	42.67	42.67	0.78%	2,012
Apr 13, 2026	41.79	42.34	41.79	42.34	42.34	0.43%	5,215
Apr 10, 2026	42.00	42.27	42.00	42.16	42.16	1.10%	3,044
Apr 9, 2026	41.55	41.81	41.38	41.70	41.70	0.48%	7,084
Apr 8, 2026	41.76	41.76	41.25	41.50	41.50	3.41%	11,987
Apr 7, 2026	39.70	40.17	39.70	40.13	40.13	0.05%	6,021
Apr 6, 2026	40.11	40.14	39.94	40.11	40.11	0.20%	11,365
Apr 2, 2026	40.03	40.27	40.03	40.03	40.03	-0.10%	9,514
Apr 1, 2026	39.69	40.29	39.69	40.07	40.07	1.62%	29,892
Mar 31, 2026	38.87	39.48	38.65	39.43	39.43	3.55%	12,995
Mar 30, 2026	38.81	38.81	37.94	38.08	38.08	-0.83%	14,205
Mar 27, 2026	38.80	38.80	38.36	38.40	38.40	-1.23%	13,838
Mar 26, 2026	39.37	39.37	38.84	38.88	38.88	-2.70%	82,427
Mar 25, 2026	39.92	40.03	39.84	39.96	39.96	1.37%	8,769
Mar 24, 2026	39.17	39.46	39.17	39.42	39.42	-0.20%	10,787
Mar 23, 2026	39.22	39.82	39.22	39.50	39.50	1.96%	30,681
Mar 20, 2026	39.35	39.37	38.44	38.74	38.74	-1.90%	18,997
Mar 19, 2026	39.29	39.57	38.80	39.49	39.49	-0.30%	34,414
Mar 18, 2026	40.00	40.00	39.57	39.61	39.61	-0.63%	30,399
Mar 17, 2026	39.92	39.92	39.77	39.86	39.86	0.10%	14,335
Mar 16, 2026	39.77	39.92	39.68	39.82	39.82	1.37%	53,320
Mar 13, 2026	39.80	39.80	39.28	39.28	39.28	-0.23%	18,372
Mar 12, 2026	39.45	39.45	39.22	39.37	39.37	-0.98%	16,943
Mar 11, 2026	39.88	39.95	39.69	39.76	39.76	0.24%	5,164
Mar 10, 2026	39.74	40.07	39.62	39.67	39.67	0.77%	10,079
Mar 9, 2026	38.05	39.36	38.05	39.36	39.36	1.13%	60,020
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