Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CGX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 8.32 | 0.26 | 3.23% | 8.06 | 8.39 | 8.05 | 504,873 |
| Apr 22 2024 | 8.06 | 0.21 | 2.68% | 7.85 | 8.15 | 7.85 | 496,183 |
| Apr 19 2024 | 7.85 | -0.08 | -1.01% | 7.86 | 7.97 | 7.81 | 302,567 |
| Apr 18 2024 | 7.93 | 0.15 | 1.93% | 7.83 | 7.94 | 7.79 | 181,942 |
| Apr 17 2024 | 7.78 | 0.10 | 1.30% | 7.68 | 7.80 | 7.64 | 357,115 |
| Apr 16 2024 | 7.68 | 0.14 | 1.86% | 7.51 | 7.69 | 7.50 | 405,903 |
| Apr 15 2024 | 7.54 | -0.12 | -1.57% | 7.64 | 7.64 | 7.45 | 290,965 |
| Apr 12 2024 | 7.66 | -0.20 | -2.54% | 7.85 | 7.89 | 7.63 | 289,184 |
| Apr 11 2024 | 7.86 | 0.46 | 6.22% | 7.48 | 8.02 | 7.40 | 1,975,366 |
| Apr 10 2024 | 7.40 | -0.01 | -0.13% | 7.36 | 7.41 | 7.24 | 345,530 |
| Apr 09 2024 | 7.41 | 0.04 | 0.54% | 7.36 | 7.50 | 7.36 | 226,087 |
| Apr 08 2024 | 7.37 | -0.09 | -1.21% | 7.45 | 7.45 | 7.24 | 365,066 |
| Apr 05 2024 | 7.46 | 0.14 | 1.91% | 7.35 | 7.55 | 7.33 | 555,873 |
| Apr 04 2024 | 7.32 | 0.03 | 0.41% | 7.26 | 7.41 | 7.26 | 331,079 |
| Apr 03 2024 | 7.29 | 0.04 | 0.55% | 7.21 | 7.32 | 7.18 | 314,059 |
| Apr 02 2024 | 7.25 | -0.18 | -2.42% | 7.40 | 7.40 | 7.14 | 714,267 |
| Apr 01 2024 | 7.43 | 0.06 | 0.81% | 7.40 | 7.50 | 7.40 | 260,870 |
| Mar 28 2024 | 7.37 | 0.00 | 0.00% | 7.37 | 7.43 | 7.33 | 257,332 |
| Mar 27 2024 | 7.37 | -0.06 | -0.81% | 7.42 | 7.45 | 7.36 | 368,732 |
| Mar 26 2024 | 7.43 | -0.06 | -0.80% | 7.48 | 7.48 | 7.40 | 208,025 |
| Mar 25 2024 | 7.49 | 0.03 | 0.40% | 7.46 | 7.52 | 7.44 | 220,690 |
| Mar 22 2024 | 7.46 | -0.04 | -0.53% | 7.45 | 7.50 | 7.39 | 260,138 |
| Mar 21 2024 | 7.50 | 0.03 | 0.40% | 7.51 | 7.55 | 7.47 | 349,463 |
| Mar 20 2024 | 7.47 | -0.01 | -0.13% | 7.45 | 7.52 | 7.38 | 350,426 |
| Mar 19 2024 | 7.48 | -0.07 | -0.93% | 7.51 | 7.56 | 7.46 | 181,087 |
| Mar 18 2024 | 7.55 | -0.09 | -1.18% | 7.62 | 7.63 | 7.53 | 192,038 |
| Mar 15 2024 | 7.64 | -0.02 | -0.26% | 7.67 | 7.75 | 7.62 | 190,321 |
| Mar 14 2024 | 7.66 | -0.04 | -0.52% | 7.67 | 7.72 | 7.60 | 362,954 |
| Mar 13 2024 | 7.70 | 0.06 | 0.79% | 7.59 | 7.76 | 7.56 | 279,760 |
| Mar 12 2024 | 7.64 | 0.00 | 0.00% | 7.59 | 7.66 | 7.53 | 155,670 |
| Mar 11 2024 | 7.64 | -0.08 | -1.04% | 7.65 | 7.69 | 7.58 | 261,250 |
| Mar 08 2024 | 7.72 | -0.05 | -0.64% | 7.72 | 7.80 | 7.66 | 263,243 |
| Mar 07 2024 | 7.77 | -0.04 | -0.51% | 7.80 | 7.82 | 7.74 | 149,313 |
| Mar 06 2024 | 7.81 | 0.02 | 0.26% | 7.85 | 7.93 | 7.76 | 262,681 |
| Mar 05 2024 | 7.79 | -0.10 | -1.27% | 7.89 | 7.90 | 7.73 | 371,517 |
| Mar 04 2024 | 7.89 | -0.14 | -1.74% | 8.00 | 8.07 | 7.87 | 222,790 |
| Mar 01 2024 | 8.03 | 0.12 | 1.52% | 7.85 | 8.06 | 7.85 | 247,780 |
| Feb 29 2024 | 7.91 | 0.03 | 0.38% | 7.85 | 7.94 | 7.83 | 301,518 |
| Feb 28 2024 | 7.88 | -0.08 | -1.01% | 7.95 | 7.95 | 7.86 | 268,045 |
| Feb 27 2024 | 7.96 | -0.06 | -0.75% | 8.00 | 8.09 | 7.87 | 257,402 |
| Feb 26 2024 | 8.02 | 0.01 | 0.12% | 8.00 | 8.06 | 7.99 | 114,516 |
| Feb 23 2024 | 8.01 | -0.06 | -0.74% | 8.05 | 8.07 | 7.97 | 223,751 |
| Feb 22 2024 | 8.07 | -0.08 | -0.98% | 8.16 | 8.23 | 8.06 | 465,199 |
| Feb 21 2024 | 8.15 | -0.05 | -0.61% | 8.19 | 8.26 | 8.10 | 215,171 |
| Feb 20 2024 | 8.20 | -0.02 | -0.24% | 8.15 | 8.21 | 8.02 | 345,506 |
| Feb 16 2024 | 8.22 | 0.06 | 0.74% | 8.20 | 8.27 | 8.09 | 457,016 |
| Feb 15 2024 | 8.16 | 0.15 | 1.87% | 8.00 | 8.20 | 7.98 | 481,887 |
| Feb 14 2024 | 8.01 | 0.23 | 2.96% | 7.79 | 8.02 | 7.79 | 391,166 |
| Feb 13 2024 | 7.78 | -0.09 | -1.14% | 7.75 | 7.85 | 7.66 | 372,149 |
| Feb 12 2024 | 7.87 | -0.03 | -0.38% | 7.81 | 7.96 | 7.78 | 315,118 |
| Feb 09 2024 | 7.90 | 0.23 | 3.00% | 7.72 | 7.99 | 7.40 | 702,183 |
| Feb 08 2024 | 7.67 | -0.51 | -6.23% | 8.10 | 8.42 | 7.38 | 2,007,586 |
| Feb 07 2024 | 8.18 | 0.00 | 0.00% | 8.18 | 8.18 | 8.18 | 0 |
| Feb 06 2024 | 8.18 | 0.06 | 0.74% | 8.14 | 8.20 | 8.06 | 426,857 |
| Feb 05 2024 | 8.12 | -0.10 | -1.22% | 8.18 | 8.18 | 8.09 | 205,024 |
| Feb 02 2024 | 8.22 | 0.09 | 1.11% | 8.10 | 8.25 | 8.06 | 235,973 |
| Feb 01 2024 | 8.13 | -0.12 | -1.45% | 8.21 | 8.25 | 8.03 | 456,723 |
| Jan 31 2024 | 8.25 | -0.03 | -0.36% | 8.25 | 8.29 | 8.23 | 205,735 |
| Jan 30 2024 | 8.28 | 0.00 | 0.00% | 8.28 | 8.30 | 8.24 | 153,413 |
| Jan 29 2024 | 8.28 | -0.03 | -0.36% | 8.30 | 8.31 | 8.23 | 166,554 |
| Jan 26 2024 | 8.31 | 0.05 | 0.61% | 8.19 | 8.36 | 8.19 | 295,733 |
| Jan 25 2024 | 8.26 | 0.20 | 2.48% | 8.08 | 8.30 | 8.08 | 311,508 |
