CGY Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Feb 07 2024 | 57.99 | 0.00 | 0.00% | 57.99 | 57.99 | 57.99 | 0 |
Feb 06 2024 | 57.99 | 0.79 | 1.38% | 56.78 | 57.99 | 56.78 | 11,469 |
Feb 05 2024 | 57.20 | -0.10 | -0.17% | 57.28 | 57.66 | 57.00 | 7,145 |
Feb 02 2024 | 57.30 | 0.79 | 1.40% | 56.50 | 57.30 | 56.40 | 9,695 |
Feb 01 2024 | 56.51 | -0.14 | -0.25% | 56.91 | 57.08 | 56.51 | 7,226 |
Jan 31 2024 | 56.65 | 0.11 | 0.19% | 56.02 | 56.90 | 56.02 | 5,042 |
Jan 30 2024 | 56.54 | 0.02 | 0.04% | 56.50 | 57.00 | 56.00 | 6,108 |
Jan 29 2024 | 56.52 | -0.56 | -0.98% | 56.80 | 56.80 | 56.35 | 2,583 |
Jan 26 2024 | 57.08 | 0.18 | 0.32% | 56.90 | 57.72 | 56.65 | 6,467 |
Jan 25 2024 | 56.90 | 0.05 | 0.09% | 56.04 | 57.27 | 56.04 | 5,602 |
Jan 24 2024 | 56.85 | 0.33 | 0.58% | 56.63 | 57.08 | 56.50 | 3,175 |
Jan 23 2024 | 56.52 | 0.97 | 1.75% | 55.80 | 56.73 | 55.80 | 8,820 |
Jan 22 2024 | 55.55 | 1.38 | 2.55% | 54.02 | 55.77 | 54.02 | 4,134 |
Jan 19 2024 | 54.17 | -1.32 | -2.38% | 55.90 | 55.90 | 54.17 | 5,522 |
Jan 18 2024 | 55.49 | -0.09 | -0.16% | 55.26 | 55.49 | 54.99 | 1,722 |
Jan 17 2024 | 55.58 | 0.56 | 1.02% | 55.87 | 55.87 | 55.00 | 2,309 |
Jan 16 2024 | 55.02 | 0.03 | 0.05% | 54.41 | 55.13 | 54.35 | 9,989 |
Jan 15 2024 | 54.99 | 0.49 | 0.90% | 54.17 | 54.99 | 54.17 | 1,875 |
Jan 12 2024 | 54.50 | 0.28 | 0.52% | 54.41 | 54.90 | 54.21 | 4,481 |
Jan 11 2024 | 54.22 | 0.08 | 0.15% | 53.90 | 54.39 | 53.90 | 4,007 |
Jan 10 2024 | 54.14 | -0.36 | -0.66% | 54.48 | 54.48 | 53.88 | 5,076 |
Jan 09 2024 | 54.50 | -0.49 | -0.89% | 54.75 | 55.05 | 54.50 | 13,329 |
Jan 08 2024 | 54.99 | 0.22 | 0.40% | 55.00 | 55.15 | 54.83 | 4,812 |
Jan 05 2024 | 54.77 | -0.72 | -1.30% | 54.96 | 55.15 | 54.29 | 6,753 |
Jan 04 2024 | 55.49 | -1.92 | -3.34% | 56.97 | 56.97 | 55.33 | 3,820 |
Jan 03 2024 | 57.41 | 0.02 | 0.03% | 57.52 | 57.60 | 56.79 | 8,762 |
Jan 02 2024 | 57.39 | 0.10 | 0.17% | 56.77 | 57.39 | 56.50 | 4,981 |