CNL.TO(CNL.TO)
CNL.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $18.03 | $18.03 | $17.28 | $17.30 | 75,700 |
| 7/30/2026 | $17.81 | $18.40 | $17.65 | $18.33 | 49,809 |
| 7/29/2026 | $17.95 | $18.09 | $16.75 | $17.36 | 103,096 |
| 7/28/2026 | $17.81 | $18.18 | $17.17 | $17.95 | 90,100 |
| 7/27/2026 | $17.96 | $18.35 | $17.23 | $18.16 | 82,001 |
| 7/24/2026 | $17.81 | $18.40 | $17.50 | $17.93 | 64,844 |
| 7/23/2026 | $18.20 | $18.38 | $17.65 | $17.87 | 83,537 |
| 7/22/2026 | $18.27 | $19.37 | $18.27 | $18.60 | 118,113 |
| 7/21/2026 | $17.43 | $18.29 | $17.36 | $18.25 | 118,100 |
| 7/20/2026 | $16.90 | $17.29 | $16.90 | $17.18 | 79,100 |
| 7/17/2026 | $15.86 | $17.41 | $15.86 | $16.94 | 149,200 |
| 7/16/2026 | $16.91 | $17.18 | $15.95 | $16.44 | 96,500 |
| 7/15/2026 | $17.82 | $18.30 | $17.20 | $17.35 | 106,400 |
| 7/14/2026 | $18.17 | $18.53 | $17.97 | $18.23 | 93,849 |
| 7/13/2026 | $17.59 | $17.60 | $17.08 | $17.48 | 78,443 |
| 7/10/2026 | $18.02 | $18.15 | $17.46 | $17.93 | 73,400 |
| 7/9/2026 | $17.23 | $18.19 | $17.23 | $18.09 | 101,637 |
| 7/8/2026 | $17.31 | $17.32 | $16.20 | $16.83 | 137,446 |
| 7/7/2026 | $18.42 | $18.43 | $17.64 | $17.84 | 83,242 |
| 7/6/2026 | $19.24 | $19.50 | $18.99 | $19.22 | 112,535 |
| 7/3/2026 | $19.05 | $19.91 | $19.05 | $19.64 | 39,845 |
| 7/2/2026 | $18.21 | $18.89 | $17.83 | $18.81 | 252,730 |
| 6/30/2026 | $17.51 | $17.91 | $17.45 | $17.45 | 146,000 |
| 6/29/2026 | $18.69 | $18.72 | $17.75 | $17.86 | 127,400 |
| 6/26/2026 | $17.59 | $18.73 | $17.59 | $18.37 | 70,600 |
| 6/25/2026 | $17.71 | $18.44 | $17.49 | $17.82 | 162,200 |
| 6/24/2026 | $17.75 | $18.12 | $17.13 | $17.62 | 117,939 |
| 6/23/2026 | $18.52 | $19.19 | $18.43 | $18.46 | 64,418 |
| 6/22/2026 | $20.25 | $20.25 | $18.87 | $19.70 | 197,813 |
| 6/19/2026 | $18.77 | $19.36 | $18.55 | $19.24 | 102,000 |
| 6/18/2026 | $20.54 | $20.82 | $19.03 | $19.44 | 184,315 |
| 6/17/2026 | $21.37 | $21.79 | $20.34 | $20.47 | 166,548 |
| 6/16/2026 | $21.95 | $22.01 | $21.21 | $21.31 | 97,405 |
| 6/15/2026 | $20.72 | $22.66 | $20.72 | $21.49 | 142,177 |
| 6/12/2026 | $19.09 | $19.80 | $18.94 | $19.76 | 136,700 |
| 6/11/2026 | $18.47 | $19.34 | $18.09 | $18.98 | 197,100 |
| 6/10/2026 | $18.46 | $19.18 | $18.09 | $18.11 | 189,500 |
| 6/9/2026 | $19.83 | $20.20 | $18.50 | $19.19 | 136,000 |
| 6/8/2026 | $19.58 | $20.43 | $19.34 | $19.76 | 169,100 |
| 6/5/2026 | $21.43 | $21.57 | $19.20 | $19.30 | 217,221 |
| 6/4/2026 | $22.43 | $22.68 | $21.78 | $22.00 | 88,533 |
| 6/3/2026 | $22.41 | $22.79 | $21.70 | $22.19 | 145,800 |
| 6/2/2026 | $21.97 | $23.18 | $21.82 | $23.16 | 178,300 |
| 6/1/2026 | $21.76 | $22.26 | $20.93 | $21.78 | 170,700 |
| 5/29/2026 | $20.91 | $22.43 | $20.91 | $22.43 | 242,729 |
| 5/28/2026 | $20.74 | $21.45 | $19.96 | $21.00 | 234,922 |
| 5/27/2026 | $22.60 | $22.63 | $20.86 | $20.92 | 109,002 |
| 5/26/2026 | $22.79 | $23.00 | $22.28 | $22.63 | 82,313 |
| 5/25/2026 | $22.00 | $23.06 | $22.00 | $22.96 | 46,000 |
| 5/22/2026 | $21.93 | $21.96 | $21.42 | $21.67 | 92,644 |
| 5/21/2026 | $21.99 | $22.32 | $21.26 | $21.79 | 149,122 |
| 5/20/2026 | $21.71 | $23.15 | $21.71 | $22.31 | 240,700 |
| 5/19/2026 | $21.52 | $21.69 | $20.62 | $21.38 | 186,500 |
| 5/15/2026 | $22.58 | $22.76 | $21.91 | $22.36 | 210,400 |
| 5/14/2026 | $23.85 | $24.21 | $22.44 | $24.00 | 191,907 |
| 5/13/2026 | $25.15 | $25.37 | $24.53 | $24.75 | 184,100 |
| 5/12/2026 | $23.71 | $24.97 | $23.38 | $24.61 | 200,500 |
| 5/11/2026 | $25.14 | $25.37 | $23.96 | $23.98 | 128,808 |
| 5/8/2026 | $24.40 | $24.95 | $24.21 | $24.94 | 115,500 |
| 5/7/2026 | $25.29 | $25.86 | $24.20 | $24.23 | 160,617 |
| 5/6/2026 | $23.72 | $24.80 | $23.50 | $24.61 | 168,243 |
| 5/5/2026 | $23.52 | $23.89 | $22.62 | $22.62 | 129,500 |
| 5/4/2026 | $24.72 | $25.15 | $23.40 | $23.55 | 139,123 |