CGLO.TO(CGLO.TO)
CGLO.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $34.10 | $34.12 | $34.10 | $34.12 | 1,334 |
| 8/13/2026 | $34.43 | $34.44 | $34.33 | $34.33 | 723 |
| 8/12/2026 | $34.44 | $34.49 | $34.40 | $34.49 | 3,800 |
| 8/11/2026 | $34.46 | $34.46 | $34.33 | $34.35 | 3,400 |
| 8/10/2026 | $34.35 | $34.35 | $34.21 | $34.21 | 2,500 |
| 8/7/2026 | $34.32 | $34.46 | $34.32 | $34.46 | 1,047 |
| 8/6/2026 | $34.41 | $34.41 | $34.33 | $34.33 | 3,300 |
| 8/5/2026 | $34.43 | $34.43 | $34.38 | $34.39 | 2,022 |
| 8/4/2026 | $33.79 | $34.06 | $33.78 | $34.05 | 1,500 |
| 7/31/2026 | $33.41 | $33.45 | $33.18 | $33.25 | 14,500 |
| 7/30/2026 | $33.12 | $33.33 | $33.12 | $33.31 | 3,700 |
| 7/29/2026 | $32.78 | $32.92 | $32.52 | $32.52 | 3,509 |
| 7/28/2026 | $32.51 | $32.64 | $32.51 | $32.61 | 6,909 |
| 7/27/2026 | $32.79 | $32.79 | $32.43 | $32.52 | 2,638 |
| 7/24/2026 | $32.41 | $32.41 | $32.41 | $32.41 | - |
| 7/23/2026 | $32.58 | $32.58 | $32.39 | $32.41 | 1,616 |
| 7/22/2026 | $32.92 | $32.92 | $32.90 | $32.91 | 5,228 |
| 7/21/2026 | $33.00 | $33.17 | $32.99 | $33.16 | 4,906 |
| 7/20/2026 | $32.87 | $32.90 | $32.80 | $32.90 | 1,000 |
| 7/17/2026 | $32.86 | $33.06 | $32.86 | $33.00 | 1,238 |
| 7/16/2026 | $33.00 | $33.00 | $32.93 | $32.93 | 2,900 |
| 7/15/2026 | $33.13 | $33.13 | $33.03 | $33.08 | 18,231 |
| 7/14/2026 | $33.36 | $33.37 | $33.31 | $33.35 | 2,900 |
| 7/13/2026 | $33.11 | $33.11 | $33.02 | $33.02 | 2,600 |
| 7/10/2026 | $33.36 | $33.54 | $33.32 | $33.54 | 8,202 |
| 7/9/2026 | $33.00 | $33.37 | $33.00 | $33.35 | 3,900 |
| 7/8/2026 | $33.44 | $33.47 | $33.18 | $33.32 | 6,804 |
| 7/7/2026 | $33.61 | $33.69 | $33.53 | $33.69 | 3,303 |
| 7/6/2026 | $33.89 | $34.08 | $33.89 | $34.08 | 8,905 |
| 7/3/2026 | $32.93 | $32.95 | $32.91 | $32.95 | 1,349 |
| 7/2/2026 | $33.56 | $33.56 | $33.24 | $33.28 | 2,336 |
| 6/30/2026 | $33.17 | $33.34 | $33.17 | $33.27 | 3,938 |
| 6/29/2026 | $33.03 | $33.14 | $33.03 | $33.07 | 1,319 |
| 6/26/2026 | $32.67 | $32.71 | $32.60 | $32.65 | 4,112 |
| 6/25/2026 | $32.83 | $32.86 | $32.78 | $32.86 | 710 |
| 6/24/2026 | $32.67 | $32.67 | $32.45 | $32.45 | 11,400 |
| 6/23/2026 | $32.32 | $32.39 | $32.28 | $32.32 | 1,600 |
| 6/22/2026 | $32.18 | $32.97 | $32.18 | $32.84 | 5,300 |
| 6/19/2026 | $32.95 | $32.98 | $32.95 | $32.98 | 637 |
| 6/18/2026 | $32.80 | $32.87 | $32.79 | $32.85 | 2,600 |
| 6/17/2026 | $32.75 | $32.84 | $32.60 | $32.61 | 8,600 |
| 6/16/2026 | $32.75 | $32.79 | $32.72 | $32.72 | 1,300 |
| 6/15/2026 | $32.82 | $32.85 | $32.81 | $32.81 | 3,936 |
| 6/12/2026 | $32.28 | $32.30 | $32.00 | $32.24 | 7,506 |
| 6/11/2026 | $32.01 | $32.01 | $32.01 | $32.01 | 908 |
| 6/10/2026 | $31.93 | $32.02 | $31.81 | $31.81 | 3,100 |
| 6/9/2026 | $32.26 | $32.26 | $31.80 | $31.90 | 1,400 |
| 6/8/2026 | $32.32 | $32.32 | $32.16 | $32.26 | 4,300 |
| 6/5/2026 | $32.12 | $32.12 | $31.80 | $31.84 | 1,200 |
| 6/4/2026 | $32.15 | $32.42 | $32.15 | $32.42 | 1,104 |
| 6/3/2026 | $32.07 | $32.15 | $32.07 | $32.12 | 8,405 |
| 6/2/2026 | $32.37 | $32.47 | $32.37 | $32.42 | 6,021 |
| 6/1/2026 | $31.42 | $32.36 | $31.42 | $32.27 | 5,620 |
| 5/29/2026 | $32.10 | $32.19 | $32.04 | $32.19 | 5,500 |
| 5/28/2026 | $31.83 | $31.92 | $31.83 | $31.91 | 1,444 |
| 5/27/2026 | $31.79 | $31.90 | $31.77 | $31.82 | 7,400 |
| 5/26/2026 | $32.10 | $32.16 | $32.08 | $32.15 | 7,015 |
| 5/25/2026 | $32.36 | $32.42 | $32.36 | $32.42 | 1,827 |
| 5/22/2026 | $31.68 | $31.69 | $31.68 | $31.69 | 1,600 |
| 5/21/2026 | $31.35 | $31.56 | $31.35 | $31.54 | 1,400 |
| 5/20/2026 | $31.27 | $31.27 | $31.27 | $31.27 | 200 |
| 5/19/2026 | $30.87 | $31.02 | $30.87 | $30.91 | 6,400 |