Register for real-time alerts, custom portfolio, and market movers
CGY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 55.90 | 1.66 | 3.06% | 54.24 | 55.90 | 54.24 | 9,709 |
| May 06 2024 | 54.24 | 0.62 | 1.16% | 54.03 | 54.25 | 53.51 | 5,555 |
| May 03 2024 | 53.62 | -0.54 | -1.00% | 53.88 | 54.78 | 53.45 | 14,524 |
| May 02 2024 | 54.16 | -0.44 | -0.81% | 55.06 | 55.06 | 54.16 | 3,585 |
| May 01 2024 | 54.60 | -0.36 | -0.66% | 54.70 | 55.00 | 54.25 | 5,167 |
| Apr 30 2024 | 54.96 | -2.04 | -3.58% | 55.63 | 56.23 | 54.78 | 8,221 |
| Apr 29 2024 | 57.00 | 1.69 | 3.06% | 55.20 | 57.00 | 55.20 | 11,591 |
| Apr 26 2024 | 55.31 | 0.09 | 0.16% | 55.22 | 55.50 | 55.20 | 5,782 |
| Apr 25 2024 | 55.22 | -0.03 | -0.05% | 55.11 | 55.24 | 55.02 | 2,137 |
| Apr 24 2024 | 55.25 | 0.25 | 0.45% | 55.58 | 55.60 | 55.00 | 2,695 |
| Apr 23 2024 | 55.00 | -0.52 | -0.94% | 54.83 | 55.85 | 54.83 | 5,875 |
| Apr 22 2024 | 55.52 | 0.67 | 1.22% | 55.00 | 55.52 | 54.75 | 4,033 |
| Apr 19 2024 | 54.85 | -0.38 | -0.69% | 55.31 | 55.31 | 54.75 | 2,421 |
| Apr 18 2024 | 55.23 | -0.26 | -0.47% | 55.73 | 55.80 | 54.88 | 2,928 |
| Apr 17 2024 | 55.49 | 0.04 | 0.07% | 55.50 | 55.79 | 55.21 | 1,811 |
| Apr 16 2024 | 55.45 | 0.69 | 1.26% | 55.43 | 55.45 | 55.00 | 3,244 |
| Apr 15 2024 | 54.76 | -0.46 | -0.83% | 56.00 | 56.00 | 54.51 | 9,945 |
| Apr 12 2024 | 55.22 | -0.78 | -1.39% | 55.71 | 55.71 | 55.00 | 4,408 |
| Apr 11 2024 | 56.00 | 0.11 | 0.20% | 56.14 | 56.14 | 54.18 | 8,388 |
| Apr 10 2024 | 55.89 | -1.38 | -2.41% | 57.00 | 57.49 | 55.89 | 2,050 |
| Apr 09 2024 | 57.27 | -1.43 | -2.44% | 58.73 | 58.73 | 57.27 | 2,580 |
| Apr 08 2024 | 58.70 | -1.25 | -2.09% | 59.45 | 59.45 | 58.50 | 5,521 |
| Apr 05 2024 | 59.95 | 1.36 | 2.32% | 58.92 | 60.18 | 58.92 | 8,776 |
| Apr 04 2024 | 58.59 | -0.64 | -1.08% | 59.46 | 59.99 | 58.28 | 9,598 |
| Apr 03 2024 | 59.23 | 1.23 | 2.12% | 57.23 | 59.36 | 57.23 | 8,909 |
| Apr 02 2024 | 58.00 | 1.22 | 2.15% | 56.30 | 58.03 | 56.25 | 9,523 |
| Apr 01 2024 | 56.78 | -0.02 | -0.04% | 57.00 | 57.00 | 56.05 | 5,248 |
| Mar 28 2024 | 56.80 | -0.04 | -0.07% | 56.44 | 58.36 | 56.44 | 9,189 |
| Mar 27 2024 | 56.84 | 0.34 | 0.60% | 56.54 | 57.01 | 56.17 | 2,922 |
| Mar 26 2024 | 56.50 | 0.00 | 0.00% | 56.50 | 56.90 | 56.50 | 14,246 |
| Mar 25 2024 | 56.50 | -0.50 | -0.88% | 57.00 | 57.00 | 56.50 | 3,169 |
| Mar 22 2024 | 57.00 | 0.11 | 0.19% | 57.00 | 57.22 | 56.89 | 3,382 |
| Mar 21 2024 | 56.89 | -0.71 | -1.23% | 57.42 | 57.84 | 56.89 | 2,931 |
| Mar 20 2024 | 57.60 | 0.42 | 0.73% | 57.21 | 57.62 | 57.01 | 3,707 |
| Mar 19 2024 | 57.18 | 0.68 | 1.20% | 56.51 | 57.18 | 56.50 | 3,622 |
| Mar 18 2024 | 56.50 | -1.87 | -3.20% | 56.88 | 57.90 | 56.50 | 8,707 |
| Mar 15 2024 | 58.37 | -0.63 | -1.07% | 58.75 | 59.00 | 58.24 | 4,116 |
| Mar 14 2024 | 59.00 | 0.44 | 0.75% | 58.33 | 59.03 | 58.33 | 3,788 |
| Mar 13 2024 | 58.56 | 0.42 | 0.72% | 58.07 | 58.56 | 58.07 | 4,151 |
| Mar 12 2024 | 58.14 | -0.41 | -0.70% | 58.48 | 58.48 | 58.13 | 3,280 |
| Mar 11 2024 | 58.55 | -0.60 | -1.01% | 58.61 | 58.61 | 58.25 | 3,228 |
| Mar 08 2024 | 59.15 | 0.21 | 0.36% | 59.06 | 59.72 | 58.88 | 6,153 |
| Mar 07 2024 | 58.94 | -0.07 | -0.12% | 60.00 | 60.29 | 58.79 | 12,647 |
| Mar 06 2024 | 59.01 | 1.34 | 2.32% | 58.02 | 60.04 | 57.94 | 15,118 |
| Mar 05 2024 | 57.67 | -1.07 | -1.82% | 58.22 | 58.80 | 57.67 | 5,264 |
| Mar 04 2024 | 58.74 | -0.19 | -0.32% | 58.93 | 59.80 | 58.53 | 6,683 |
| Mar 01 2024 | 58.93 | -0.21 | -0.36% | 59.14 | 59.40 | 58.63 | 4,014 |
| Feb 29 2024 | 59.14 | 1.86 | 3.25% | 56.07 | 59.30 | 56.07 | 14,312 |
| Feb 28 2024 | 57.28 | 0.21 | 0.37% | 58.24 | 58.24 | 56.48 | 38,644 |
| Feb 27 2024 | 57.07 | -0.95 | -1.64% | 57.54 | 57.66 | 56.97 | 10,298 |
| Feb 26 2024 | 58.02 | 0.09 | 0.16% | 58.02 | 58.30 | 57.60 | 10,277 |
| Feb 23 2024 | 57.93 | -1.07 | -1.81% | 59.15 | 59.15 | 57.68 | 6,614 |
| Feb 22 2024 | 59.00 | -0.10 | -0.17% | 59.10 | 59.54 | 59.00 | 1,494 |
| Feb 21 2024 | 59.10 | -1.32 | -2.18% | 60.42 | 60.42 | 58.76 | 6,750 |
| Feb 20 2024 | 60.42 | 0.81 | 1.36% | 60.11 | 60.84 | 59.82 | 6,181 |
| Feb 16 2024 | 59.61 | -1.58 | -2.58% | 61.19 | 61.19 | 59.61 | 4,649 |
| Feb 15 2024 | 61.19 | 1.83 | 3.08% | 59.99 | 61.24 | 59.31 | 19,747 |
| Feb 14 2024 | 59.36 | 0.68 | 1.16% | 58.82 | 59.36 | 58.40 | 9,436 |
| Feb 13 2024 | 58.68 | 0.21 | 0.36% | 58.30 | 58.68 | 57.78 | 6,449 |
| Feb 12 2024 | 58.47 | 0.48 | 0.83% | 58.24 | 58.93 | 58.24 | 9,091 |
| Feb 09 2024 | 57.99 | -0.21 | -0.36% | 58.12 | 58.40 | 57.90 | 6,921 |
| Feb 08 2024 | 58.20 | 0.21 | 0.36% | 56.94 | 58.40 | 56.94 | 3,246 |
