Register for real-time alerts, custom portfolio, and market movers
CGX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 11.05 | 0.00 | 0.00% | 11.05 | 11.05 | 11.05 | 0 |
| Sep 20 2024 | 11.05 | 0.10 | 0.91% | 10.90 | 11.12 | 10.88 | 308,368 |
| Sep 19 2024 | 10.95 | 0.06 | 0.55% | 10.90 | 11.06 | 10.85 | 272,646 |
| Sep 18 2024 | 10.89 | 0.14 | 1.30% | 10.76 | 10.99 | 10.63 | 593,873 |
| Sep 17 2024 | 10.75 | 0.02 | 0.19% | 10.69 | 10.78 | 10.60 | 190,430 |
| Sep 16 2024 | 10.73 | 0.06 | 0.56% | 10.63 | 10.75 | 10.45 | 170,205 |
| Sep 13 2024 | 10.67 | -0.07 | -0.65% | 10.72 | 10.78 | 10.64 | 135,962 |
| Sep 12 2024 | 10.74 | -0.02 | -0.19% | 10.75 | 10.83 | 10.71 | 241,275 |
| Sep 11 2024 | 10.76 | 0.06 | 0.56% | 10.84 | 10.90 | 10.71 | 114,585 |
| Sep 10 2024 | 10.70 | 0.00 | 0.00% | 10.70 | 10.70 | 10.70 | 0 |
| Sep 09 2024 | 10.70 | 0.14 | 1.33% | 10.53 | 10.71 | 10.53 | 119,724 |
| Sep 06 2024 | 10.56 | -0.30 | -2.76% | 10.79 | 10.86 | 10.51 | 316,698 |
| Sep 05 2024 | 10.86 | 0.00 | 0.00% | 10.95 | 11.02 | 10.76 | 184,681 |
| Sep 04 2024 | 10.86 | 0.03 | 0.28% | 10.90 | 11.03 | 10.81 | 144,553 |
| Sep 03 2024 | 10.83 | -0.12 | -1.10% | 10.79 | 10.98 | 10.75 | 221,584 |
| Aug 30 2024 | 10.95 | 0.06 | 0.55% | 10.81 | 10.97 | 10.81 | 161,709 |
| Aug 29 2024 | 10.89 | 0.18 | 1.68% | 10.67 | 11.01 | 10.61 | 481,051 |
| Aug 28 2024 | 10.71 | 0.06 | 0.56% | 10.57 | 10.71 | 10.57 | 141,303 |
| Aug 27 2024 | 10.65 | -0.07 | -0.65% | 10.65 | 10.72 | 10.63 | 150,933 |
| Aug 26 2024 | 10.72 | 0.06 | 0.56% | 10.70 | 10.72 | 10.59 | 160,713 |
| Aug 23 2024 | 10.66 | 0.12 | 1.14% | 10.50 | 10.75 | 10.46 | 299,413 |
| Aug 22 2024 | 10.54 | 0.11 | 1.05% | 10.43 | 10.59 | 10.38 | 398,130 |
| Aug 21 2024 | 10.43 | 0.08 | 0.77% | 10.30 | 10.50 | 10.30 | 301,582 |
| Aug 20 2024 | 10.35 | -0.18 | -1.71% | 10.46 | 10.54 | 10.25 | 242,124 |
| Aug 19 2024 | 10.53 | -0.01 | -0.09% | 10.53 | 10.58 | 10.44 | 201,674 |
| Aug 16 2024 | 10.54 | 0.10 | 0.96% | 10.44 | 10.56 | 10.36 | 613,461 |
| Aug 15 2024 | 10.44 | 0.16 | 1.56% | 10.36 | 10.48 | 10.25 | 317,841 |
| Aug 14 2024 | 10.28 | -0.13 | -1.25% | 10.28 | 10.34 | 10.04 | 418,669 |
| Aug 13 2024 | 10.41 | 0.66 | 6.77% | 9.75 | 10.41 | 9.75 | 834,686 |
| Aug 12 2024 | 9.75 | 0.09 | 0.93% | 9.49 | 9.79 | 9.49 | 587,253 |
| Aug 09 2024 | 9.66 | 0.69 | 7.69% | 9.07 | 9.85 | 8.80 | 1,159,804 |
| Aug 08 2024 | 8.97 | 0.07 | 0.79% | 8.88 | 9.15 | 8.88 | 352,390 |
| Aug 07 2024 | 8.90 | -0.18 | -1.98% | 9.10 | 9.24 | 8.87 | 261,641 |
| Aug 06 2024 | 9.08 | 0.17 | 1.91% | 8.68 | 9.13 | 8.61 | 376,152 |
| Aug 02 2024 | 8.91 | -0.12 | -1.33% | 8.88 | 9.03 | 8.79 | 388,414 |
| Aug 01 2024 | 9.03 | -0.17 | -1.85% | 9.16 | 9.21 | 8.96 | 322,137 |
| Jul 31 2024 | 9.20 | -0.03 | -0.33% | 9.20 | 9.33 | 9.05 | 252,874 |
| Jul 30 2024 | 9.23 | -0.05 | -0.54% | 9.30 | 9.36 | 9.20 | 150,431 |
| Jul 29 2024 | 9.28 | 0.23 | 2.54% | 9.00 | 9.41 | 8.98 | 528,500 |
| Jul 26 2024 | 9.05 | 0.38 | 4.38% | 8.70 | 9.11 | 8.69 | 300,637 |
| Jul 25 2024 | 8.67 | 0.04 | 0.46% | 8.57 | 8.72 | 8.42 | 310,340 |
| Jul 24 2024 | 8.63 | -0.30 | -3.36% | 8.87 | 9.10 | 8.63 | 333,764 |
| Jul 23 2024 | 8.93 | 0.17 | 1.94% | 8.65 | 9.18 | 8.65 | 502,666 |
| Jul 22 2024 | 8.76 | -0.12 | -1.35% | 8.88 | 8.90 | 8.73 | 125,327 |
| Jul 19 2024 | 8.88 | 0.01 | 0.11% | 8.77 | 9.03 | 8.77 | 699,944 |
| Jul 18 2024 | 8.87 | 0.32 | 3.74% | 8.56 | 8.90 | 8.52 | 455,265 |
| Jul 17 2024 | 8.55 | -0.14 | -1.61% | 8.65 | 8.72 | 8.50 | 268,367 |
| Jul 16 2024 | 8.69 | 0.21 | 2.48% | 8.50 | 8.73 | 8.49 | 399,166 |
| Jul 15 2024 | 8.48 | 0.03 | 0.36% | 8.46 | 8.52 | 8.35 | 221,435 |
| Jul 12 2024 | 8.45 | -0.02 | -0.24% | 8.48 | 8.57 | 8.44 | 225,421 |
| Jul 11 2024 | 8.47 | -0.03 | -0.35% | 8.56 | 8.64 | 8.46 | 239,882 |
| Jul 10 2024 | 8.50 | -0.11 | -1.28% | 8.61 | 8.69 | 8.40 | 366,951 |
| Jul 09 2024 | 8.61 | 0.01 | 0.12% | 8.56 | 8.75 | 8.51 | 281,322 |
| Jul 08 2024 | 8.60 | 0.17 | 2.02% | 8.37 | 8.67 | 8.37 | 307,294 |
| Jul 05 2024 | 8.43 | 0.17 | 2.06% | 8.30 | 8.46 | 8.27 | 777,200 |
| Jul 04 2024 | 8.26 | -0.01 | -0.12% | 8.22 | 8.38 | 8.22 | 102,818 |
| Jul 03 2024 | 8.27 | 0.04 | 0.49% | 8.24 | 8.34 | 8.20 | 142,504 |
| Jul 02 2024 | 8.23 | 0.01 | 0.12% | 8.18 | 8.25 | 8.05 | 237,024 |
| Jun 28 2024 | 8.22 | 0.12 | 1.48% | 8.10 | 8.27 | 8.10 | 416,402 |
| Jun 27 2024 | 8.10 | 0.37 | 4.79% | 7.70 | 8.13 | 7.70 | 494,350 |
| Jun 26 2024 | 7.73 | 0.07 | 0.91% | 7.59 | 7.74 | 7.55 | 150,525 |
