Canadian Genl Invts (OP: CGRIF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 29, 2012 | 15.30 | 15.30 | 15.30 | 15.30 | 1,000 | -0.10(-0.66%) |
| Nov 24, 2012 | 15.40 | 15.40 | 15.40 | 0 | +0.00(+0.00%) | |
| Nov 23, 2012 | 15.40 | 15.40 | 15.40 | 15.40 | 100 | +0.09(+0.59%) |
| Nov 19, 2012 | 15.31 | 15.31 | 15.31 | 15.31 | 800 | +0.47(+3.14%) |
| Nov 16, 2012 | 14.84 | 14.84 | 14.84 | 14.84 | 700 | -0.04(-0.24%) |
| Nov 15, 2012 | 14.88 | 14.88 | 14.88 | 14.88 | 100 | -0.45(-2.91%) |
| Nov 13, 2012 | 15.33 | 15.33 | 15.33 | 5,400 | -0.07(-0.49%) | |
| Nov 12, 2012 | 15.40 | 15.40 | 15.40 | 15.40 | 2,000 | -0.30(-1.90%) |
| Nov 07, 2012 | 15.70 | 15.70 | 15.70 | 15.70 | 0 | -0.19(-1.20%) |
| Nov 06, 2012 | 15.81 | 15.89 | 15.81 | 15.89 | 600 | +0.25(+1.61%) |
| Nov 01, 2012 | 15.64 | 15.64 | 15.64 | 15.64 | 1,500 | +0.09(+0.57%) |
| Oct 31, 2012 | 15.55 | 15.55 | 15.55 | 15.55 | 600 | +0.06(+0.38%) |
| Oct 26, 2012 | 15.49 | 15.49 | 15.49 | 0 | +0.03(+0.20%) | |
| Oct 24, 2012 | 15.46 | 15.46 | 15.46 | 1,400 | +0.05(+0.33%) | |
| Oct 23, 2012 | 15.52 | 15.52 | 15.40 | 15.41 | 1,400 | -0.47(-2.93%) |
| Oct 19, 2012 | 15.88 | 15.88 | 15.88 | 15.88 | 1,800 | -0.29(-1.77%) |
| Oct 17, 2012 | 16.16 | 16.16 | 16.16 | 16.16 | 200 | +0.13(+0.84%) |
| Oct 16, 2012 | 16.00 | 16.03 | 16.00 | 16.03 | 2,500 | -0.05(-0.33%) |
| Oct 11, 2012 | 16.08 | 16.08 | 16.08 | 0 | +0.18(+1.13%) | |
| Oct 10, 2012 | 15.90 | 15.90 | 15.90 | 15.90 | 697 | -0.12(-0.75%) |
| Oct 09, 2012 | 16.23 | 16.25 | 16.02 | 16.02 | 5,100 | +0.00(+0.00%) |
| Oct 06, 2012 | 16.02 | 16.02 | 16.02 | 0 | +0.00(+0.00%) | |
| Oct 05, 2012 | 16.02 | 16.02 | 16.02 | 16.02 | 4,000 | +0.41(+2.60%) |
| Oct 03, 2012 | 15.61 | 15.61 | 15.61 | 0 | -0.05(-0.30%) | |
| Oct 01, 2012 | 15.66 | 15.66 | 15.66 | 15.66 | 0 | +0.10(+0.64%) |
| Sep 28, 2012 | 15.61 | 15.66 | 15.56 | 15.56 | 2,825 | -0.11(-0.71%) |
| Sep 27, 2012 | 15.67 | 15.67 | 15.67 | 15.67 | 500 | +0.02(+0.16%) |
| Sep 26, 2012 | 15.76 | 15.76 | 15.65 | 15.65 | 1,300 | -0.35(-2.16%) |
| Sep 25, 2012 | 15.99 | 15.99 | 15.99 | 15.99 | 7,200 | -0.09(-0.56%) |
| Sep 24, 2012 | 16.08 | 16.08 | 16.08 | 16.08 | 500 | -0.12(-0.73%) |
| Sep 21, 2012 | 16.00 | 16.20 | 16.00 | 16.20 | 14,500 | +0.30(+1.87%) |
| Sep 20, 2012 | 15.79 | 15.90 | 15.79 | 15.90 | 2,900 | -0.03(-0.18%) |
| Sep 19, 2012 | 15.93 | 15.93 | 15.93 | 15.93 | 2,000 | -0.03(-0.18%) |
| Sep 18, 2012 | 15.96 | 15.96 | 15.96 | 15.96 | 200 | -0.02(-0.12%) |
| Sep 17, 2012 | 15.98 | 15.98 | 15.98 | 15.98 | 1,000 | -0.12(-0.75%) |
| Sep 14, 2012 | 15.99 | 16.18 | 16.02 | 16.10 | 2,030 | +0.12(+0.73%) |
| Sep 13, 2012 | 15.57 | 15.98 | 15.57 | 15.98 | 6,000 | +0.39(+2.50%) |
| Sep 12, 2012 | 15.81 | 15.81 | 15.57 | 15.59 | 11,018 | -0.28(-1.75%) |
| Sep 11, 2012 | 15.87 | 15.87 | 15.87 | 15.87 | 700 | +0.00(+0.00%) |
| Sep 10, 2012 | 15.87 | 15.87 | 15.87 | 15.87 | 100 | +0.23(+1.44%) |
| Sep 06, 2012 | 15.64 | 15.64 | 15.64 | 0 | +0.29(+1.88%) | |
| Sep 05, 2012 | 15.35 | 15.35 | 15.35 | 15.35 | 100 | -0.05(-0.29%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.