TipRanks
Go Ultimate55% OFF

Chipotle Mexican Grill, Inc. Shs Sponsored Canadian Depository Receipt Hedged Reg S (CMGS) Historical Prices

TSE:CMGS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202612.3012.4312.2712.2712.27+1.83%14,7311.29
Oct 29, 202611.5812.1411.5812.0512.05+8.85%50,2464.72
Oct 28, 202610.9911.2710.9911.0711.07+2.69%18,2741.76
Oct 27, 202611.0011.0010.7610.7810.78-1.46%6,0650.57
Oct 26, 202611.0011.0010.8710.9410.94+3.40%6,0750.57
Oct 23, 202610.8010.8010.5610.5810.58-1.86%9,1130.87
Oct 22, 202610.8910.9710.7710.7810.78-0.55%24,9402.48
Oct 21, 202611.1411.1410.7610.8410.84-5.00%18,5611.90
Oct 20, 202611.5811.5811.4011.4111.41-0.61%12,4141.29
Oct 19, 202611.5011.5011.3511.4811.48-0.26%11,1891.17
Oct 16, 202611.8911.9511.5111.5111.51-2.37%19,3672.10
Oct 15, 202611.8911.8911.7911.7911.79+0.68%5,0480.55
Oct 14, 202611.7611.7611.6111.7111.71-0.09%5,3140.58
Oct 13, 202611.8011.8011.6711.7211.72-3.86%11,5821.29
Oct 12, 202612.4812.4812.0912.1912.19+0.00%00.00
Oct 09, 202612.4812.4812.0912.1912.19-2.95%16,5351.86
Oct 08, 202612.1612.8512.1612.5612.56+5.81%96,76513.10
Oct 07, 202611.8411.9011.8011.8711.87-0.50%3,1370.43
Oct 06, 202611.9712.0011.9311.9311.93+0.34%4,7660.65
Oct 05, 202612.2612.2611.8111.8911.89-5.03%18,1922.60
Oct 02, 202612.5312.5312.3112.5212.52+0.48%9,8411.43
Oct 01, 202612.3712.4812.3012.4612.46+0.97%17,7072.69
Sep 30, 202612.4112.4112.2312.3412.34+0.00%7,8181.21
Sep 29, 202612.1912.4412.1912.3412.34-0.08%3,6150.56
Sep 28, 202612.0912.9112.0912.3512.35+1.73%23,0043.77
Sep 25, 202612.3112.3112.1412.1412.14-1.70%1,1990.20
Sep 24, 202612.3712.4312.2712.3512.35-2.29%7,7191.28
Sep 23, 202612.5612.6912.4112.6412.64+0.40%12,3312.08
Sep 22, 202612.9212.9412.5912.5912.59-1.49%10,1081.74
Sep 21, 202612.9712.9712.7212.7812.78-1.08%6,9531.22
Sep 18, 202612.7512.9212.7212.9212.92-0.62%14,2932.59
Sep 17, 202613.1113.1113.0013.0013.00-0.08%7,8221.44
Sep 16, 202613.2513.2513.0113.0113.01-3.20%9,6871.84
Sep 15, 202613.8513.8513.3913.4413.44-6.01%11,9202.34
Sep 14, 202614.1314.3514.1314.3014.30+2.22%4830.09
Sep 11, 202614.0114.0213.8113.9913.99+0.29%7,7001.54
Sep 10, 202613.9314.1313.9213.9513.95+0.29%28,3006.11
Sep 09, 202614.1614.2113.9113.9113.91-2.59%3,8030.82
Sep 08, 202614.2614.3414.1714.2814.28-0.14%13,0022.80
Sep 07, 202614.4614.4614.2414.3014.30+0.00%00.00
Sep 04, 202614.4614.4614.2414.3014.30-2.05%3,4420.73
Sep 03, 202614.5214.6014.5214.6014.60-2.08%9640.20
Sep 02, 202614.9015.0114.8114.9114.91+2.47%11,7212.42
Sep 01, 202614.6014.7014.5514.5514.55-1.02%14,6022.98
Aug 31, 202614.7014.7514.7014.7014.70-0.27%11,4392.38
Aug 28, 202614.5814.7614.5814.7414.74+3.51%6,6441.38
Aug 27, 202614.2514.2514.2014.2414.24-1.52%1,6750.34
Aug 26, 202614.4214.5514.4214.4614.46-0.62%8,5281.78
Aug 25, 202614.5014.6814.5014.5514.55-1.09%4,5210.94
Aug 24, 202614.1614.7114.1614.7114.71+3.74%8,6031.81