CGG.TOCGG.TO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $33.60 | $33.91 | $33.06 | $33.56 | 62,004 |
| 1/15/2026 | $33.63 | $33.63 | $32.80 | $33.26 | 65,410 |
| 1/14/2026 | $32.50 | $33.18 | $32.47 | $32.89 | 88,528 |
| 1/13/2026 | $32.21 | $32.57 | $31.92 | $32.11 | 64,525 |
| 1/12/2026 | $30.08 | $31.04 | $29.89 | $30.83 | 77,400 |
| 1/9/2026 | $28.86 | $29.54 | $28.86 | $29.44 | 56,439 |
| 1/8/2026 | $30.41 | $30.41 | $27.73 | $28.38 | 49,500 |
| 1/7/2026 | $29.39 | $29.39 | $28.38 | $28.92 | 38,813 |
| 1/6/2026 | $29.84 | $30.15 | $29.17 | $30.15 | 97,439 |
| 1/5/2026 | $28.13 | $28.99 | $28.13 | $28.81 | 83,400 |
| 1/2/2026 | $28.00 | $28.36 | $27.48 | $27.94 | 55,500 |
| 12/31/2025 | $27.80 | $27.83 | $27.44 | $27.62 | 13,300 |
| 12/30/2025 | $28.95 | $28.95 | $27.52 | $27.77 | 27,348 |
| 12/29/2025 | $28.35 | $28.38 | $26.55 | $26.73 | 68,947 |
| 12/24/2025 | $28.55 | $28.55 | $28.22 | $28.53 | 13,700 |
| 12/23/2025 | $28.96 | $28.96 | $28.38 | $28.82 | 20,228 |
| 12/22/2025 | $28.85 | $29.11 | $28.67 | $28.80 | 42,741 |
| 12/19/2025 | $27.94 | $27.94 | $27.18 | $27.72 | 69,000 |
| 12/18/2025 | $27.52 | $28.47 | $27.15 | $27.25 | 25,346 |
| 12/17/2025 | $28.38 | $28.38 | $27.50 | $27.50 | 26,402 |
| 12/16/2025 | $27.67 | $27.84 | $27.34 | $27.47 | 30,400 |
| 12/15/2025 | $28.88 | $28.88 | $28.33 | $28.52 | 30,900 |
| 12/12/2025 | $29.08 | $29.20 | $28.52 | $28.88 | 59,310 |
| 12/11/2025 | $28.72 | $29.18 | $28.21 | $28.91 | 57,300 |
| 12/10/2025 | $29.18 | $29.18 | $28.21 | $28.55 | 40,500 |
| 12/9/2025 | $29.51 | $29.51 | $28.72 | $29.18 | 65,800 |
| 12/8/2025 | $29.82 | $30.00 | $28.67 | $29.49 | 114,034 |
| 12/5/2025 | $29.46 | $29.46 | $29.46 | $29.46 | - |
| 12/4/2025 | $29.72 | $30.40 | $29.38 | $29.46 | 21,500 |
| 12/3/2025 | $30.07 | $30.68 | $30.03 | $30.43 | 63,040 |
| 12/2/2025 | $30.15 | $30.16 | $28.86 | $29.63 | 44,600 |
| 12/1/2025 | $27.66 | $29.61 | $27.62 | $29.59 | 89,509 |
| 11/28/2025 | $26.41 | $27.38 | $26.41 | $27.14 | 40,000 |
| 11/27/2025 | $25.49 | $25.59 | $25.39 | $25.57 | 5,800 |
| 11/26/2025 | $25.96 | $25.96 | $24.74 | $25.57 | 20,700 |
| 11/25/2025 | $25.98 | $25.98 | $25.17 | $25.42 | 13,944 |
| 11/24/2025 | $25.01 | $25.79 | $25.01 | $25.77 | 29,005 |
| 11/21/2025 | $24.88 | $24.88 | $24.25 | $24.41 | 15,240 |
| 11/20/2025 | $26.04 | $26.04 | $24.28 | $24.28 | 32,100 |
| 11/19/2025 | $24.99 | $25.55 | $24.68 | $25.06 | 58,618 |
| 11/18/2025 | $24.09 | $24.09 | $23.57 | $23.80 | 24,831 |
| 11/17/2025 | $24.56 | $25.12 | $24.45 | $24.56 | 33,400 |
| 11/14/2025 | $25.14 | $25.22 | $24.78 | $24.96 | 32,500 |
| 11/13/2025 | $25.99 | $26.41 | $25.75 | $26.01 | 60,705 |
| 11/12/2025 | $25.23 | $25.26 | $24.93 | $24.93 | 28,900 |
| 11/11/2025 | $24.73 | $25.11 | $24.44 | $24.97 | 34,021 |
| 11/10/2025 | $24.45 | $24.70 | $24.45 | $24.51 | 25,800 |
| 11/7/2025 | $23.10 | $23.84 | $23.10 | $23.84 | 34,742 |
| 11/6/2025 | $23.62 | $23.62 | $23.00 | $23.08 | 18,325 |
| 11/5/2025 | $22.69 | $23.15 | $22.69 | $23.15 | 33,600 |
| 11/4/2025 | $22.86 | $22.86 | $22.01 | $22.01 | 20,046 |
| 11/3/2025 | $23.06 | $23.43 | $22.94 | $23.25 | 27,400 |
| 10/31/2025 | $24.00 | $24.00 | $23.49 | $23.75 | 22,900 |
| 10/30/2025 | $22.67 | $23.68 | $22.66 | $23.58 | 27,700 |
| 10/29/2025 | $22.53 | $23.01 | $22.53 | $22.64 | 52,900 |
| 10/28/2025 | $22.01 | $22.63 | $22.01 | $22.59 | 29,900 |
| 10/27/2025 | $23.11 | $23.33 | $22.67 | $22.81 | 60,800 |
| 10/24/2025 | $22.69 | $22.86 | $22.50 | $22.78 | 12,934 |
| 10/23/2025 | $23.13 | $23.13 | $22.65 | $22.95 | 24,349 |
| 10/22/2025 | $22.19 | $22.67 | $22.18 | $22.67 | 41,300 |
| 10/21/2025 | $22.53 | $23.11 | $22.45 | $22.49 | 54,748 |
| 10/20/2025 | $24.45 | $24.45 | $23.63 | $23.89 | 25,300 |