Canada Global (T.R) Ltd (CNGL.TA)
Tel Aviv - Tel Aviv Delayed price. Currency in ILA (0.01 ILS)
Add to watchlist
At close: 04:17PM IDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in ILADownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 2.93 | 3.17 | 2.77 | 3.03 | 3.03 | 2,357 |
| 25 Jun 2024 | 3.03 | 3.02 | 3.02 | 3.03 | 3.03 | 248 |
| 24 Jun 2024 | 2.97 | 3.12 | 2.97 | 3.03 | 3.03 | 485 |
| 23 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | 2.95 | 2.97 | 2.97 | 2.97 | 2.97 | 850 |
| 19 Jun 2024 | 2.94 | 2.96 | 2.94 | 2.95 | 2.95 | 4,017 |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 16 Jun 2024 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 10 |
| 13 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | - | - | - | - | - | - |
| 09 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | 3.10 | 3.00 | 2.89 | 2.94 | 2.94 | 1,959 |
| 03 Jun 2024 | 3.03 | 3.18 | 3.05 | 3.10 | 3.10 | 1,650 |
| 02 Jun 2024 | - | - | - | - | - | - |
| 30 May 2024 | 3.03 | 3.04 | 3.04 | 3.03 | 3.03 | 171 |
| 29 May 2024 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 100 |
| 28 May 2024 | - | - | - | - | - | - |
| 27 May 2024 | 3.21 | 3.23 | 3.00 | 3.03 | 3.03 | 940 |
| 26 May 2024 | 3.20 | 3.22 | 3.22 | 3.21 | 3.21 | 374 |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 3.41 | 3.41 | 3.18 | 3.20 | 3.20 | 1,360 |
| 21 May 2024 | 3.65 | 3.60 | 3.38 | 3.41 | 3.41 | 2,015 |
| 20 May 2024 | - | - | - | - | - | - |
| 19 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | 3.95 | 3.95 | 3.51 | 3.65 | 3.65 | 5,323 |
| 12 May 2024 | 3.86 | 3.99 | 3.99 | 3.95 | 3.95 | 400 |
| 09 May 2024 | 3.82 | 3.89 | 3.89 | 3.86 | 3.86 | 346 |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 3.73 | 3.87 | 3.80 | 3.82 | 3.82 | 430 |
| 06 May 2024 | 3.64 | 3.80 | 3.80 | 3.73 | 3.73 | 320 |
| 05 May 2024 | 3.65 | 3.65 | 3.60 | 3.64 | 3.64 | 1,578 |
| 02 May 2024 | 3.59 | 3.65 | 3.65 | 3.65 | 3.65 | 1,393 |
| 01 May 2024 | 3.66 | 3.70 | 3.47 | 3.59 | 3.59 | 9,471 |
| 30 Apr 2024 | 3.62 | 3.66 | 3.66 | 3.66 | 3.66 | 2,200 |
| 25 Apr 2024 | 3.71 | 3.65 | 3.60 | 3.62 | 3.62 | 6,817 |
| 24 Apr 2024 | 3.82 | 3.72 | 3.70 | 3.71 | 3.71 | 4,381 |
| 21 Apr 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 1 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 3.11 | 3.90 | 3.11 | 3.82 | 3.82 | 264 |
| 15 Apr 2024 | 3.78 | 3.89 | 3.70 | 3.79 | 3.79 | 2,569 |
| 14 Apr 2024 | 3.80 | 3.87 | 3.10 | 3.78 | 3.78 | 247 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 3.71 | 3.80 | 3.80 | 3.80 | 3.80 | 2,631 |
| 09 Apr 2024 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 11,630 |
| 08 Apr 2024 | 3.70 | 3.89 | 3.70 | 3.71 | 3.71 | 1,120 |
| 07 Apr 2024 | 3.65 | 3.75 | 3.40 | 3.61 | 3.61 | 3,637 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 31 Mar 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 100 |
| 19 Mar 2024 | 4.08 | 4.08 | 4.05 | 4.07 | 4.07 | 2,745 |
| 18 Mar 2024 | 4.00 | 4.13 | 4.00 | 4.07 | 4.07 | 2,499 |
| 17 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 3.94 | 4.12 | 3.94 | 4.00 | 4.00 | 2,028 |
| 10 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 4.13 | 4.05 | 3.90 | 3.94 | 3.94 | 5,994 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 4.13 | 4.20 | 4.12 | 4.13 | 4.13 | 2,962 |
| 03 Mar 2024 | 3.99 | 4.25 | 4.25 | 4.13 | 4.13 | 260 |
| 29 Feb 2024 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 50 |
| 28 Feb 2024 | 3.99 | 4.00 | 3.99 | 3.99 | 3.99 | 5,756 |
| 26 Feb 2024 | 3.94 | 4.00 | 3.98 | 3.99 | 3.99 | 6,806 |
| 25 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 3.99 | 3.99 | 3.90 | 3.94 | 3.94 | 5,010 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 3.66 | 4.00 | 3.90 | 3.99 | 3.99 | 7,150 |
| 18 Feb 2024 | 3.98 | 3.70 | 3.60 | 3.66 | 3.66 | 2,272 |
| 15 Feb 2024 | 4.00 | 4.00 | 3.21 | 3.98 | 3.98 | 27,011 |
| 14 Feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 56 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 11 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 600 |
| 06 Feb 2024 | 3.20 | 4.00 | 3.20 | 4.00 | 4.00 | 1,895 |
| 05 Feb 2024 | 3.68 | 4.50 | 3.60 | 3.96 | 3.96 | 29,381 |
| 04 Feb 2024 | 3.41 | 3.82 | 3.25 | 3.68 | 3.68 | 20,707 |
| 01 Feb 2024 | 3.25 | 3.72 | 3.25 | 3.41 | 3.41 | 65,662 |
| 31 Jan 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 6,556 |
| 30 Jan 2024 | 3.20 | 3.27 | 3.20 | 3.25 | 3.25 | 2,453 |
| 29 Jan 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 7,088 |
| 28 Jan 2024 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 100 |
| 25 Jan 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.