Canadian Genl Invts (OP: CGRIF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 28, 2022 | 24.14 | 60 | +0.12(+0.49%) | |||
| Dec 20, 2022 | 24.02 | 0 | -1.68(-6.53%) | |||
| Dec 13, 2022 | 25.70 | 52 | +0.30(+1.18%) | |||
| Nov 29, 2022 | 25.40 | 0 | +0.05(+0.20%) | |||
| Nov 14, 2022 | 25.35 | 0 | +1.27(+5.28%) | |||
| Nov 09, 2022 | 24.08 | 0 | +0.21(+0.87%) | |||
| Nov 04, 2022 | 23.87 | 0 | +0.79(+3.42%) | |||
| Nov 02, 2022 | 23.08 | 0 | +0.17(+0.74%) | |||
| Oct 31, 2022 | 22.91 | 0 | -0.47(-2.01%) | |||
| Oct 28, 2022 | 23.38 | 23.38 | 23.38 | 23.38 | 350 | +1.38(+6.27%) |
| Oct 24, 2022 | 22.00 | 185 | -0.04(-0.18%) | |||
| Oct 21, 2022 | 22.05 | 22.05 | 22.04 | 22.04 | 300 | +0.84(+3.96%) |
| Oct 12, 2022 | 21.20 | 0 | -0.83(-3.77%) | |||
| Oct 07, 2022 | 22.03 | 10 | -0.97(-4.20%) | |||
| Oct 05, 2022 | 23.00 | 0 | +0.21(+0.91%) | |||
| Oct 04, 2022 | 22.79 | 22.79 | 22.79 | 22.79 | 1,500 | +1.79(+8.52%) |
| Sep 28, 2022 | 21.00 | 0 | -0.05(-0.24%) | |||
| Sep 27, 2022 | 21.05 | 21.05 | 21.05 | 21.05 | 1,169 | +0.10(+0.48%) |
| Sep 26, 2022 | 20.95 | 20.95 | 20.95 | 20.95 | 100 | -0.80(-3.68%) |
| Sep 23, 2022 | 22.00 | 22.00 | 21.75 | 21.75 | 1,200 | -0.59(-2.64%) |
| Sep 22, 2022 | 22.43 | 22.43 | 22.34 | 22.34 | 3,505 | -0.65(-2.83%) |
| Sep 09, 2022 | 22.99 | 5 | -1.91(-7.67%) | |||
| Aug 30, 2022 | 24.90 | 0 | -1.24(-4.73%) | |||
| Aug 25, 2022 | 26.14 | 0 | -0.43(-1.64%) | |||
| Aug 18, 2022 | 26.57 | 0 | +0.01(+0.04%) | |||
| Aug 16, 2022 | 26.56 | 25 | +0.56(+2.15%) | |||
| Aug 15, 2022 | 26.00 | 26.00 | 26.00 | 26.00 | 250 | -0.23(-0.88%) |
| Aug 12, 2022 | 26.30 | 26.30 | 26.23 | 26.23 | 3,243 | +1.04(+4.13%) |
| Aug 05, 2022 | 25.19 | 0 | +0.69(+2.82%) | |||
| Aug 01, 2022 | 24.50 | 0 | -0.19(-0.77%) | |||
| Jul 20, 2022 | 24.69 | 50 | +0.62(+2.58%) | |||
| Jul 11, 2022 | 24.07 | 0 | -0.22(-0.91%) | |||
| Jul 08, 2022 | 24.29 | 24.29 | 24.29 | 24.29 | 640 | -0.34(-1.38%) |
| Jul 07, 2022 | 24.63 | 24.63 | 24.63 | 24.63 | 2,005 | +1.27(+5.44%) |
| Jul 06, 2022 | 23.34 | 23.36 | 23.34 | 23.36 | 200 | -0.70(-2.91%) |
| Jul 05, 2022 | 24.16 | 24.16 | 24.06 | 24.06 | 200 | -0.44(-1.80%) |
| Jun 30, 2022 | 24.50 | 0 | -1.33(-5.15%) | |||
| Jun 27, 2022 | 25.83 | 0 | -1.35(-4.97%) | |||
| Jun 10, 2022 | 27.18 | 0 | -1.01(-3.59%) | |||
| Jun 09, 2022 | 28.19 | 28.19 | 28.19 | 28.19 | 300 | -0.60(-2.08%) |
| Jun 06, 2022 | 28.79 | 0 | -0.01(-0.03%) | |||
| Jun 03, 2022 | 29.05 | 29.05 | 28.80 | 28.80 | 2,101 | -0.50(-1.71%) |
| Jun 02, 2022 | 29.31 | 29.39 | 29.30 | 29.30 | 1,200 | +0.55(+1.91%) |
| May 31, 2022 | 28.75 | 41 | -0.01(-0.04%) | |||
| May 27, 2022 | 28.75 | 28.76 | 28.72 | 28.76 | 3,100 | +0.80(+2.87%) |
| May 26, 2022 | 27.55 | 28.08 | 27.55 | 27.96 | 2,100 | +0.41(+1.49%) |
| May 25, 2022 | 27.58 | 27.58 | 27.55 | 27.55 | 500 | -0.36(-1.29%) |
| May 24, 2022 | 27.85 | 27.91 | 27.85 | 27.91 | 699 | +0.30(+1.09%) |
| May 11, 2022 | 27.61 | 0 | -0.03(-0.09%) | |||
| May 10, 2022 | 27.65 | 27.65 | 27.63 | 27.63 | 600 | -0.35(-1.25%) |
| May 09, 2022 | 27.97 | 27.98 | 27.97 | 27.98 | 610 | -1.66(-5.59%) |
| May 05, 2022 | 29.64 | 0 | +0.09(+0.30%) | |||
| May 04, 2022 | 29.68 | 29.68 | 29.55 | 29.55 | 300 | -0.87(-2.86%) |
| Apr 28, 2022 | 30.42 | 0 | +0.34(+1.11%) | |||
| Apr 27, 2022 | 30.09 | 30.09 | 30.09 | 30.09 | 100 | -0.59(-1.91%) |
| Apr 25, 2022 | 30.67 | 0 | -0.83(-2.63%) | |||
| Apr 22, 2022 | 31.82 | 31.82 | 31.50 | 31.50 | 210 | -1.37(-4.17%) |
| Apr 21, 2022 | 32.87 | 32.87 | 32.87 | 32.87 | 100 | +0.37(+1.14%) |
| Apr 20, 2022 | 32.50 | 32.50 | 32.50 | 32.50 | 400 | +0.40(+1.25%) |
| Apr 19, 2022 | 32.11 | 32.11 | 32.10 | 32.10 | 400 | +0.43(+1.36%) |
| Apr 18, 2022 | 31.67 | 31.67 | 31.67 | 31.67 | 190 | -0.29(-0.91%) |
| Apr 11, 2022 | 31.96 | 0 | -0.59(-1.81%) | |||
| Apr 06, 2022 | 32.55 | 0 | -0.80(-2.40%) | |||
| Apr 04, 2022 | 33.35 | 0 | +0.03(+0.09%) | |||
| Apr 01, 2022 | 34.00 | 34.00 | 33.32 | 33.32 | 1,135 | +2.18(+6.98%) |
| Mar 11, 2022 | 31.14 | 0 | -0.30(-0.97%) | |||
| Mar 03, 2022 | 31.45 | 15 | +0.16(+0.52%) | |||
| Mar 01, 2022 | 31.29 | 0 | -0.25(-0.81%) | |||
| Feb 28, 2022 | 31.92 | 31.92 | 31.54 | 31.54 | 1,540 | +0.19(+0.61%) |
| Feb 25, 2022 | 31.35 | 31.35 | 31.35 | 31.35 | 200 | +1.29(+4.29%) |
| Feb 24, 2022 | 30.06 | 30.06 | 30.06 | 30.06 | 100 | -0.97(-3.13%) |
| Feb 23, 2022 | 31.03 | 31.03 | 31.03 | 31.03 | 100 | +0.01(+0.02%) |
| Feb 22, 2022 | 31.03 | 31.66 | 31.02 | 31.02 | 482 | -0.23(-0.73%) |
| Feb 18, 2022 | 31.25 | 0 | -1.00(-3.10%) | |||
| Feb 16, 2022 | 32.25 | 0 | -0.63(-1.92%) | |||
| Feb 14, 2022 | 32.88 | 11 | +0.02(+0.05%) | |||
| Feb 08, 2022 | 32.86 | 0 | +0.86(+2.69%) | |||
| Jan 27, 2022 | 32.00 | 0 | +0.07(+0.22%) | |||
| Jan 25, 2022 | 31.93 | 0 | +0.30(+0.95%) | |||
| Jan 24, 2022 | 32.43 | 32.82 | 29.92 | 31.63 | 1,310 | -3.92(-11.03%) |
| Jan 19, 2022 | 35.55 | 0 | +0.97(+2.81%) | |||
| Jan 13, 2022 | 34.58 | 0 | -0.10(-0.29%) | |||
| Jan 11, 2022 | 34.68 | 0 | -0.08(-0.23%) |
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.