Skip to main content
Chipotle Mexican Grill, Inc. (TSX:CMGS)
Canada flag Canada · Delayed Price · Currency is CAD
14.44
+0.09 (0.63%)
At close: Mar 5, 2026

Chipotle Mexican Grill Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202614.4114.4414.4114.4414.440.63%1,280
Mar 4, 202614.3514.3514.3514.3514.352.87%300
Mar 3, 202613.9513.9513.9513.9513.95-2.79%386
Mar 2, 202614.2514.3514.2114.3514.35-1.17%2,542
Feb 27, 202614.2614.5214.2614.5214.52-2.68%3,126
Feb 26, 202614.8515.0014.8514.9214.922.33%3,668
Feb 25, 202614.4814.5814.4814.5814.581.96%1,024
Feb 24, 202614.2914.3014.2914.3014.30-0.21%533
Feb 23, 202614.5214.5214.3314.3314.33-2.65%4,620
Feb 20, 202614.7215.0014.7114.7214.72-1.01%12,645
Feb 19, 202614.9714.9714.8714.8714.87-2.04%8,588
Feb 18, 202615.1915.2915.1815.1815.183.27%4,303
Feb 17, 202614.7114.7114.7014.7014.701.66%1,334
Feb 13, 202614.0314.4614.0314.4614.463.43%311
Feb 12, 202614.6914.6913.9813.9813.98-4.25%17,524
Feb 11, 202614.6014.6014.6014.6014.60-5.81%257
Feb 10, 202615.6515.6515.5015.5015.500.32%6,017
Feb 9, 202615.2115.4515.2115.4515.45-5,140
Feb 6, 202615.3315.6815.3115.4515.45-1.90%10,830
Feb 5, 202615.7715.7915.7515.7515.750.70%14,198
Feb 4, 202614.9715.6414.9715.6415.642.62%2,532
Feb 3, 202615.0015.2815.0015.2415.240.53%4,787
Feb 2, 202615.1215.1615.1215.1615.16-0.52%2,456
Jan 30, 202615.3015.3015.1615.2415.24-0.65%3,319
Jan 29, 202615.3115.3415.3115.3415.340.13%588
Jan 28, 202615.6815.6815.3215.3215.32-0.84%1,845
Jan 27, 202615.4615.4615.4515.4515.45-1.28%2,003
Jan 26, 202615.9215.9215.5915.6515.65-3.28%3,445
Jan 23, 202615.9816.1815.9816.1816.181.31%1,150
Jan 22, 202616.0516.1215.9315.9715.97-0.37%5,650
Jan 21, 202615.3516.1815.3516.0316.034.36%4,179
Jan 20, 202615.4115.5915.3615.3615.360.39%7,880
Jan 19, 202615.7015.7015.3015.3015.30-2.98%805
Jan 16, 202615.8015.8015.7715.7715.77-0.44%308
Jan 15, 202616.0116.0115.8415.8415.84-0.06%2,085
Jan 14, 202615.6515.8515.6515.8515.853.53%371
Jan 13, 202615.6115.6115.3115.3115.31-3.28%1,607
Jan 12, 202615.5415.8315.5415.8315.830.51%4,736
Jan 9, 202615.4715.7515.4715.7515.752.61%460
Jan 8, 202615.5015.6115.3515.3515.35-0.52%807
Jan 7, 202615.2015.4315.2015.4315.431.58%2,931
Jan 6, 202615.1215.3015.1015.1915.190.60%26,899
Jan 5, 202614.7815.1914.7815.1015.102.72%10,081
Jan 2, 202614.5814.7014.5614.7014.700.34%6,979
Dec 30, 202514.6514.6514.6514.6514.65-0.61%600
Dec 29, 202514.8314.8314.6714.7414.740.41%4,445
Dec 23, 202514.6514.6814.6514.6814.68-1.61%5,596
Dec 22, 202514.8615.0314.8614.9214.920.61%2,938
Dec 19, 202514.6115.0114.6114.8314.831.92%2,031
Dec 17, 202514.4814.7514.4814.5514.553.34%6,405
Dec 16, 202514.2814.2914.0014.0814.08-0.71%23,427
Dec 15, 202514.2114.2114.1114.1814.18-0.21%6,917
Dec 12, 202513.8014.2913.8014.2114.213.57%7,610
Dec 11, 202513.6513.7513.6513.7213.723.00%2,231
Dec 10, 202513.3413.3413.3213.3213.320.15%402
Dec 9, 202513.3713.3713.3013.3013.300.08%757
Dec 8, 202513.2513.2913.2513.2913.29-0.52%2,163
Dec 5, 202513.4013.4013.2813.3613.36-0.67%3,083
Dec 4, 202513.4113.4513.4113.4513.450.60%3,330
Dec 3, 202513.5013.5713.3713.3713.37-0.89%2,232
Dec 2, 202513.3613.5413.3413.4913.49-0.44%1,612
Dec 1, 202513.4313.8113.4313.5513.55-0.51%3,267
Nov 28, 202513.5013.6213.4913.6213.620.07%1,114
Nov 27, 202513.6013.6113.2613.6113.611.42%1,105
Nov 26, 202513.1413.4513.1413.4213.421.98%2,203
Nov 25, 202512.5013.1712.5013.1613.167.08%18,630
Nov 24, 202512.5112.5112.2912.2912.29-1.36%3,000
Nov 21, 202512.2312.6112.1812.4612.463.49%7,058
Nov 20, 202512.2712.5012.0412.0412.04-1.63%4,702
Nov 19, 202512.2312.3212.2012.2412.240.82%13,842
Nov 18, 202511.9312.2211.9312.1412.140.91%3,845
Nov 17, 202512.3812.3811.9912.0312.03-3.30%5,106
Nov 14, 202512.2812.5212.2812.4412.440.65%20,742
Nov 13, 202512.3912.5512.3612.3612.36-0.16%13,881
Nov 12, 202511.8212.3811.8212.3812.385.18%23,619
Nov 11, 202512.0712.0711.7711.7711.77-2.00%21,906
Nov 10, 202512.1612.2611.9912.0112.01-0.41%6,357
Nov 7, 202512.0412.1011.8912.0612.06-0.25%13,536
Nov 6, 202512.6112.6112.0912.0912.09-4.43%21,970
Nov 5, 202512.6112.7112.5112.6512.650.80%17,405
Nov 4, 202512.5312.6512.4512.5512.550.88%14,512
Nov 3, 202512.4812.6412.3912.4412.44-0.72%37,317
Oct 31, 202512.8712.8712.3612.5312.53-2.26%84,642
Oct 30, 202512.4013.4612.3012.8212.82-18.60%94,082
Oct 29, 202515.8016.0215.7015.7515.75-1.13%13,993
Oct 28, 202516.2016.2015.9315.9315.93-1.85%152,497
Oct 27, 202516.3916.3916.2316.2316.23-0.37%9,051
Oct 24, 202516.6116.6316.2616.2916.29-1.39%7,893
Oct 23, 202516.3116.5916.3116.5216.520.55%5,044
Oct 22, 202516.7416.7416.4316.4316.43-2.49%18,631
Oct 21, 202516.5716.8516.5716.8516.852.43%6,699
Oct 20, 202516.5616.6916.4216.4516.45-0.78%10,712
Oct 17, 202516.6116.7016.4716.5816.580.12%353,393
Oct 16, 202516.6116.6316.4516.5616.56-3,150
Oct 15, 202516.7316.9216.5516.5616.56-0.54%10,439
Oct 14, 202515.8716.8715.8716.6516.655.45%21,290
Oct 10, 202516.3416.3415.7915.7915.79-2.59%70,834
Oct 9, 202516.1816.4316.1816.2116.21-0.43%6,836
Oct 8, 202516.1616.2815.9816.2816.280.18%13,431
Oct 7, 202516.4616.5116.2016.2516.25-1.75%18,482