Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian Genl Invts (OP: CGRIF )

27.35 -0.45 (-1.62%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 15.65 15.67 15.56 15.67 3,300 +0.14(+0.88%)
Dec 28, 2012 15.53 15.53 15.53 15.53 100 +0.18(+1.17%)
Dec 27, 2012 15.24 15.35 15.24 15.35 1,800 -0.12(-0.78%)
Dec 26, 2012 15.47 15.47 15.47 15.47 100 +0.15(+0.98%)
Dec 21, 2012 15.32 15.32 15.32 200 +0.03(+0.20%)
Dec 20, 2012 15.30 15.30 15.29 15.29 3,300 -0.46(-2.92%)
Dec 19, 2012 15.75 15.75 15.75 15.75 900 -0.06(-0.39%)
Dec 17, 2012 15.81 15.81 15.81 0 +0.21(+1.35%)
Dec 14, 2012 15.65 15.65 15.60 15.60 602 +0.03(+0.19%)
Dec 13, 2012 15.58 15.58 15.54 15.57 1,600 +0.07(+0.45%)
Dec 11, 2012 15.50 15.50 15.50 900 +0.30(+1.97%)
Dec 07, 2012 15.20 15.20 15.20 1,600 -0.13(-0.85%)
Dec 06, 2012 15.29 15.34 15.29 15.33 2,450 +0.17(+1.13%)
Dec 04, 2012 15.16 15.16 15.16 100 -0.14(-0.90%)
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%)
Sep 04, 2012 15.34 15.40 15.34 15.40 493 +0.08(+0.54%)
Aug 30, 2012 15.32 15.32 15.32 15.32 0 -0.22(-1.41%)
Aug 29, 2012 15.55 15.62 15.54 15.54 1,200 -0.24(-1.55%)
Aug 24, 2012 15.78 15.78 15.78 608 +0.19(+1.23%)
Aug 20, 2012 15.59 15.59 15.59 0 -0.19(-1.21%)
Aug 17, 2012 15.78 15.78 15.78 15.78 1,100 +0.25(+1.61%)
Aug 16, 2012 15.53 15.53 15.53 15.53 100 +0.25(+1.61%)
Aug 15, 2012 15.28 15.28 15.28 15.28 100 -0.22(-1.39%)
Aug 14, 2012 15.50 15.50 15.50 15.50 1,000 +0.18(+1.17%)
Aug 11, 2012 15.32 15.32 15.32 0 +0.00(+0.00%)
Aug 10, 2012 15.25 15.36 15.25 15.32 1,405 -0.03(-0.22%)
Aug 09, 2012 15.35 15.35 15.35 15.35 200 +0.12(+0.81%)
Aug 08, 2012 15.23 15.23 15.23 15.23 100 +0.17(+1.12%)
Aug 03, 2012 15.06 15.06 15.06 0 +0.31(+2.11%)
Aug 02, 2012 14.95 14.95 14.75 14.75 3,600 -0.32(-2.12%)
Jul 27, 2012 15.07 15.07 15.07 0 +0.29(+1.96%)
Jul 26, 2012 14.72 14.78 14.72 14.78 8,360 +0.08(+0.54%)
Jul 25, 2012 14.63 14.70 14.63 14.70 775 +0.12(+0.86%)
Jul 24, 2012 14.59 14.59 14.57 14.57 300 -0.35(-2.32%)
Jul 20, 2012 14.92 14.92 14.92 0 +0.25(+1.71%)
Jul 18, 2012 14.67 14.67 14.67 0 +0.01(+0.07%)
Jul 16, 2012 14.66 14.66 14.66 0 +0.05(+0.34%)
Jul 10, 2012 14.61 14.61 14.61 0 -0.05(-0.34%)
Jul 09, 2012 14.66 14.66 14.66 14.66 1,000 -0.22(-1.48%)
Jul 05, 2012 14.88 14.88 14.88 0 -0.17(-1.13%)
Jul 03, 2012 14.97 15.05 14.97 15.05 850 +0.36(+2.45%)
Jul 02, 2012 14.69 14.69 14.63 14.69 800 -0.06(-0.41%)
Jun 29, 2012 14.75 14.75 14.75 14.75 250 +0.40(+2.79%)
Jun 28, 2012 14.16 14.35 14.12 14.35 4,000 -0.06(-0.42%)
Jun 27, 2012 14.41 14.41 14.41 14.41 100 +0.05(+0.33%)
Jun 26, 2012 14.26 14.39 14.26 14.36 1,700 +0.12(+0.84%)
Jun 25, 2012 14.24 14.24 14.24 14.24 200 -0.68(-4.53%)
Jun 20, 2012 14.92 14.92 14.92 0 +0.00(+0.00%)
Jun 19, 2012 15.00 15.00 14.92 14.92 700 +0.25(+1.70%)
Jun 15, 2012 14.67 14.67 14.67 0 +0.03(+0.23%)
Jun 13, 2012 14.64 14.64 14.64 0 +0.12(+0.79%)
Jun 11, 2012 14.52 14.52 14.52 0 +0.11(+0.74%)
Jun 08, 2012 14.27 14.42 14.27 14.42 500 -0.44(-2.98%)
Jun 07, 2012 15.04 15.04 14.84 14.86 1,800 -0.05(-0.34%)
Jun 06, 2012 14.91 14.91 14.91 14.91 400 +0.44(+3.04%)
Jun 05, 2012 14.29 14.47 14.29 14.47 500 +0.06(+0.42%)
Jun 01, 2012 14.41 14.41 14.41 14.41 0 -0.06(-0.41%)
May 31, 2012 14.48 14.48 14.47 14.47 300 -0.20(-1.36%)
May 30, 2012 14.67 14.68 14.66 14.67 700 -0.16(-1.09%)
May 29, 2012 14.83 14.83 14.83 14.83 100 +0.08(+0.52%)
May 25, 2012 14.65 14.76 14.65 14.76 1,650 -0.39(-2.61%)
May 21, 2012 15.15 15.15 15.15 0 +0.30(+2.02%)
May 17, 2012 14.85 14.85 14.85 0 -0.22(-1.46%)
May 16, 2012 15.32 15.32 15.07 15.07 1,100 -0.11(-0.72%)
May 15, 2012 15.41 15.43 15.18 15.18 400 -0.73(-4.59%)
May 08, 2012 15.91 15.91 15.91 0 -0.14(-0.87%)
May 07, 2012 16.10 16.10 16.05 16.05 2,800 -0.16(-0.97%)
May 04, 2012 16.21 16.21 16.21 16.21 500 -0.19(-1.18%)
May 03, 2012 16.50 16.52 16.40 16.40 3,000 -0.04(-0.24%)
May 02, 2012 16.59 16.59 16.44 16.44 1,300 -0.26(-1.58%)
May 01, 2012 16.72 16.72 16.70 16.70 400 +0.32(+1.92%)
Apr 26, 2012 16.39 16.39 16.39 0 +0.14(+0.86%)
Apr 24, 2012 16.25 16.25 16.25 0 -0.21(-1.28%)
Apr 19, 2012 16.46 16.46 16.46 0 +0.03(+0.15%)
Apr 18, 2012 16.55 16.55 16.43 16.43 1,700 -0.03(-0.18%)
Apr 17, 2012 16.47 16.47 16.46 16.46 500 +0.11(+0.68%)
Apr 16, 2012 16.35 16.35 16.35 16.35 500 -0.02(-0.11%)
Apr 12, 2012 16.37 16.37 16.37 0 +0.10(+0.61%)
Apr 10, 2012 16.27 16.27 16.27 0 -0.12(-0.71%)
Apr 09, 2012 16.39 16.39 16.39 16.39 300 -0.21(-1.29%)
Apr 05, 2012 16.60 16.60 16.60 16.60 675 +0.02(+0.12%)
Apr 04, 2012 16.50 16.58 16.50 16.58 700 -0.44(-2.59%)
Apr 03, 2012 17.02 17.02 17.02 17.02 609 +0.15(+0.91%)
Mar 30, 2012 16.87 16.87 16.87 0 +0.34(+2.04%)
Mar 29, 2012 16.64 16.64 16.53 16.53 500 -0.37(-2.19%)
Mar 28, 2012 16.91 16.91 16.90 16.90 300 -0.14(-0.82%)
Mar 27, 2012 17.03 17.04 17.03 17.04 1,000 -0.05(-0.32%)
Mar 26, 2012 16.86 17.10 16.86 17.09 2,250 +0.55(+3.36%)
Mar 23, 2012 16.54 16.54 16.54 16.54 100 -0.14(-0.84%)
Mar 22, 2012 16.62 16.68 16.43 16.68 600 -0.54(-3.14%)
Mar 21, 2012 17.22 17.22 17.22 17.22 400 -0.21(-1.23%)
Mar 15, 2012 17.43 17.43 17.43 0 +0.03(+0.20%)
Mar 14, 2012 17.40 17.40 17.40 17.40 3,400 -0.14(-0.78%)
Mar 12, 2012 17.54 17.54 17.54 0 +0.14(+0.79%)
Mar 08, 2012 17.40 17.40 17.40 0 +0.22(+1.28%)
Mar 07, 2012 17.18 17.18 17.18 17.18 1,000 +0.01(+0.06%)
Mar 06, 2012 17.20 17.20 17.17 17.17 1,000 -0.71(-3.98%)
Mar 02, 2012 17.88 17.88 17.88 0 +0.25(+1.43%)
Feb 29, 2012 17.63 17.63 17.63 17.63 0 +0.00(+0.00%)
Feb 24, 2012 17.63 17.63 17.63 0 +0.36(+2.08%)
Feb 23, 2012 17.33 17.33 17.27 17.27 1,187 +0.11(+0.67%)
Feb 22, 2012 17.21 17.21 17.16 17.16 400 -0.22(-1.29%)
Feb 21, 2012 17.38 17.38 17.38 17.38 450 +0.14(+0.80%)
Feb 17, 2012 17.24 17.24 17.24 17.24 1,900 +0.03(+0.18%)
Feb 16, 2012 17.06 17.21 17.04 17.21 900 +0.32(+1.87%)
Feb 14, 2012 16.89 16.89 16.89 0 -0.06(-0.33%)
Feb 09, 2012 16.95 16.95 16.95 0 -0.07(-0.41%)
Feb 08, 2012 17.02 17.02 17.02 17.02 600 +0.05(+0.29%)
Feb 07, 2012 16.94 16.98 16.94 16.97 821 -0.04(-0.24%)
Feb 06, 2012 17.10 17.10 17.01 17.01 1,500 +0.01(+0.07%)
Feb 03, 2012 16.78 17.00 16.78 17.00 1,271 +0.18(+1.06%)
Feb 02, 2012 16.69 16.82 16.69 16.82 1,400 +0.23(+1.39%)
Feb 01, 2012 16.56 16.64 16.56 16.59 1,100 +0.12(+0.70%)
Jan 31, 2012 16.47 16.47 16.47 16.47 1,300 +0.01(+0.09%)
Jan 30, 2012 16.40 16.46 16.40 16.46 1,100 +0.33(+2.05%)
Jan 26, 2012 16.13 16.13 16.13 16.13 0 +0.15(+0.94%)
Jan 25, 2012 15.97 15.98 15.97 15.98 1,600 -0.30(-1.84%)
Jan 23, 2012 16.28 16.28 16.28 600 +0.47(+2.97%)
Jan 18, 2012 15.81 15.81 15.81 600 -0.23(-1.43%)
Jan 17, 2012 16.04 16.04 16.04 16.04 950 +0.22(+1.37%)
Jan 13, 2012 15.82 15.82 15.82 15.82 100 -0.15(-0.92%)
Jan 12, 2012 15.96 15.97 15.96 15.97 500 +0.15(+0.95%)
Jan 11, 2012 15.73 15.83 15.73 15.82 2,725 +0.04(+0.25%)
Jan 09, 2012 15.78 15.78 15.78 0 -0.14(-0.88%)
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.