Skip to main content
Chipotle Mexican Grill, Inc. (TSX:CMGS)
Canada flag Canada · Delayed Price · Currency is CAD
12.80
-0.44 (-3.32%)
At close: Apr 28, 2026

Chipotle Mexican Grill Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202613.3513.3513.2413.2413.240.23%3,440
Apr 24, 202613.2113.2113.2113.2113.21-2.80%130
Apr 23, 202613.5913.5913.5913.5913.59-0.95%153
Apr 22, 202613.7913.7913.7113.7213.72-1.65%2,164
Apr 20, 202613.9913.9913.9513.9513.95-0.07%204
Apr 17, 202613.8014.2013.8013.9613.962.27%3,300
Apr 16, 202613.8013.8013.6513.6513.65-0.87%400
Apr 15, 202613.8313.8413.7713.7713.771.62%432
Apr 14, 202613.5513.5513.5513.5513.551.96%225
Apr 9, 202613.1313.2913.1313.2913.29-0.08%1,717
Apr 8, 202613.3013.3013.3013.3013.301.37%505
Apr 6, 202613.0313.1213.0313.1213.125.04%1,345
Apr 2, 202612.4912.4912.4912.4912.49-0.16%220
Mar 31, 202612.5112.5112.5112.5112.512.54%138
Mar 30, 202612.2112.2412.1712.2012.200.41%3,541
Mar 27, 202612.5612.5612.1512.1512.15-5.30%1,650
Mar 24, 202612.9012.9012.8212.8312.83-1.69%2,201
Mar 20, 202613.1113.1113.0513.0513.050.77%10,647
Mar 19, 202612.7012.9512.7012.9512.951.01%2,440
Mar 18, 202613.1613.1612.8212.8212.82-6.42%489
Mar 17, 202613.7013.7013.7013.7013.704.82%3,133
Mar 16, 202613.0713.0713.0713.0713.070.85%3,197
Mar 13, 202612.9612.9612.9612.9612.96-179
Mar 12, 202613.0313.0312.8912.9612.96-2.11%14,659
Mar 11, 202613.2013.3313.1813.2413.24-3.22%1,410
Mar 10, 202613.7013.7013.6713.6813.68-0.29%413
Mar 9, 202613.4813.7213.4813.7213.72-1.58%1,603
Mar 6, 202614.0014.0013.9413.9413.94-3.46%3,559
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