CGXF.TO(CGXF.TO)
CGXF.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $18.40 | $18.50 | $18.24 | $18.43 | 38,200 |
| 8/6/2026 | $17.47 | $17.55 | $17.40 | $17.53 | 15,300 |
| 8/5/2026 | $17.40 | $17.70 | $17.40 | $17.63 | 52,040 |
| 8/4/2026 | $16.57 | $16.75 | $16.57 | $16.64 | 17,400 |
| 7/31/2026 | $16.01 | $16.05 | $15.70 | $15.94 | 173,500 |
| 7/30/2026 | $16.29 | $16.41 | $16.02 | $16.41 | 22,100 |
| 7/29/2026 | $16.00 | $16.25 | $15.60 | $15.93 | 39,400 |
| 7/28/2026 | $16.01 | $16.08 | $15.90 | $16.00 | 12,900 |
| 7/27/2026 | $16.50 | $16.50 | $16.09 | $16.34 | 34,000 |
| 7/24/2026 | $16.49 | $16.55 | $16.30 | $16.35 | 29,639 |
| 7/23/2026 | $16.31 | $16.38 | $16.22 | $16.33 | 32,723 |
| 7/22/2026 | $16.44 | $16.87 | $16.44 | $16.65 | 52,400 |
| 7/21/2026 | $15.95 | $16.22 | $15.75 | $16.21 | 38,600 |
| 7/20/2026 | $15.61 | $15.62 | $15.44 | $15.51 | 38,800 |
| 7/17/2026 | $15.41 | $15.71 | $15.30 | $15.54 | 124,500 |
| 7/16/2026 | $15.90 | $15.91 | $15.53 | $15.67 | 97,800 |
| 7/15/2026 | $16.20 | $16.31 | $15.89 | $16.16 | 238,600 |
| 7/14/2026 | $16.70 | $16.72 | $16.25 | $16.32 | 151,200 |
| 7/13/2026 | $16.39 | $16.39 | $16.07 | $16.23 | 67,100 |
| 7/10/2026 | $16.64 | $16.68 | $16.44 | $16.63 | 56,801 |
| 7/9/2026 | $16.62 | $16.80 | $16.47 | $16.73 | 42,700 |
| 7/8/2026 | $16.47 | $16.48 | $15.84 | $16.21 | 176,500 |
| 7/7/2026 | $17.18 | $17.26 | $16.64 | $16.81 | 124,706 |
| 7/6/2026 | $17.72 | $17.72 | $17.15 | $17.35 | 68,400 |
| 7/3/2026 | $17.75 | $17.84 | $17.56 | $17.57 | 45,903 |
| 7/2/2026 | $17.30 | $17.52 | $17.10 | $17.38 | 89,200 |
| 6/30/2026 | $16.83 | $16.83 | $16.45 | $16.68 | 91,739 |
| 6/29/2026 | $16.89 | $16.89 | $16.52 | $16.75 | 51,030 |
| 6/26/2026 | $16.96 | $17.28 | $16.85 | $16.95 | 87,107 |
| 6/25/2026 | $16.55 | $16.88 | $16.50 | $16.72 | 52,500 |
| 6/24/2026 | $16.54 | $16.78 | $16.32 | $16.50 | 151,701 |
| 6/23/2026 | $17.39 | $17.56 | $17.24 | $17.31 | 113,624 |
| 6/22/2026 | $17.89 | $18.00 | $17.72 | $18.00 | 59,816 |
| 6/19/2026 | $18.23 | $18.23 | $17.62 | $17.78 | 31,300 |
| 6/18/2026 | $18.80 | $19.07 | $18.09 | $18.35 | 228,331 |
| 6/17/2026 | $19.09 | $19.65 | $18.64 | $18.64 | 67,711 |
| 6/16/2026 | $18.80 | $19.15 | $18.76 | $19.04 | 61,942 |
| 6/15/2026 | $18.68 | $18.85 | $18.50 | $18.57 | 89,724 |
| 6/12/2026 | $17.32 | $17.58 | $17.02 | $17.31 | 163,701 |
| 6/11/2026 | $16.25 | $17.05 | $16.25 | $16.98 | 110,817 |
| 6/10/2026 | $16.95 | $16.95 | $16.18 | $16.22 | 105,200 |
| 6/9/2026 | $17.54 | $17.54 | $16.50 | $16.97 | 126,600 |
| 6/8/2026 | $17.45 | $17.54 | $17.24 | $17.33 | 79,400 |
| 6/5/2026 | $18.45 | $18.45 | $17.30 | $17.32 | 190,220 |
| 6/4/2026 | $18.79 | $19.00 | $18.73 | $18.85 | 37,400 |
| 6/3/2026 | $18.72 | $18.75 | $18.49 | $18.49 | 42,236 |
| 6/2/2026 | $19.16 | $19.16 | $18.64 | $19.00 | 25,536 |
| 6/1/2026 | $19.00 | $19.00 | $18.42 | $18.93 | 80,600 |
| 5/29/2026 | $18.98 | $19.44 | $18.85 | $19.33 | 109,048 |
| 5/28/2026 | $18.41 | $19.05 | $18.16 | $18.88 | 72,600 |
| 5/27/2026 | $18.75 | $19.69 | $18.54 | $18.54 | 120,118 |
| 5/26/2026 | $18.95 | $19.10 | $18.84 | $19.06 | 145,902 |
| 5/25/2026 | $18.50 | $19.23 | $18.50 | $19.23 | 13,300 |
| 5/22/2026 | $18.66 | $18.66 | $18.22 | $18.43 | 73,500 |
| 5/21/2026 | $18.62 | $19.06 | $18.60 | $18.84 | 129,047 |
| 5/20/2026 | $18.33 | $18.88 | $18.31 | $18.82 | 173,721 |
| 5/19/2026 | $18.68 | $18.68 | $18.23 | $18.30 | 86,344 |
| 5/15/2026 | $19.94 | $19.94 | $18.83 | $18.94 | 177,108 |
| 5/14/2026 | $20.75 | $20.75 | $20.32 | $20.43 | 147,400 |
| 5/13/2026 | $20.62 | $21.01 | $20.46 | $20.82 | 87,718 |
| 5/12/2026 | $20.72 | $21.04 | $20.17 | $20.99 | 239,716 |
| 5/11/2026 | $20.58 | $21.15 | $20.58 | $21.05 | 127,800 |