Canadian Genl Invts (OP: CGRIF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 28, 2023 | 26.13 | 0 | -0.19(-0.72%) | |||
| Dec 27, 2023 | 26.40 | 26.40 | 26.32 | 26.32 | 1,951 | +0.16(+0.63%) |
| Dec 26, 2023 | 26.16 | 26.16 | 26.16 | 26.16 | 250 | +0.48(+1.85%) |
| Dec 20, 2023 | 25.68 | 1 | +0.02(+0.08%) | |||
| Dec 18, 2023 | 25.66 | 5 | -0.19(-0.74%) | |||
| Dec 14, 2023 | 25.85 | 11 | +0.80(+3.19%) | |||
| Dec 05, 2023 | 25.05 | 36 | -0.15(-0.60%) | |||
| Nov 24, 2023 | 25.20 | 0 | +0.20(+0.80%) | |||
| Nov 22, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 317 | -0.25(-0.99%) |
| Nov 20, 2023 | 25.25 | 0 | +0.25(+1.00%) | |||
| Nov 16, 2023 | 25.00 | 0 | +0.14(+0.56%) | |||
| Nov 15, 2023 | 25.49 | 25.49 | 24.86 | 24.86 | 419 | -0.50(-1.97%) |
| Nov 14, 2023 | 25.36 | 25.36 | 25.23 | 25.36 | 400 | +0.88(+3.59%) |
| Nov 13, 2023 | 24.78 | 24.78 | 24.48 | 24.48 | 375 | +0.00(+0.00%) |
| Nov 10, 2023 | 24.61 | 24.61 | 24.48 | 24.48 | 500 | -0.27(-1.09%) |
| Nov 09, 2023 | 24.75 | 24.75 | 24.75 | 24.75 | 800 | +0.25(+1.02%) |
| Nov 03, 2023 | 24.50 | 1 | +0.91(+3.86%) | |||
| Oct 31, 2023 | 23.59 | 0 | +0.00(+0.00%) | |||
| Oct 30, 2023 | 23.59 | 23.59 | 23.59 | 23.59 | 400 | -0.91(-3.71%) |
| Oct 20, 2023 | 24.50 | 0 | -1.22(-4.74%) | |||
| Oct 11, 2023 | 25.72 | 0 | -0.17(-0.65%) | |||
| Oct 10, 2023 | 25.89 | 25.89 | 25.89 | 25.89 | 200 | +0.64(+2.53%) |
| Oct 06, 2023 | 25.25 | 0 | +0.00(+0.00%) | |||
| Oct 05, 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 100 | +0.00(+0.00%) |
| Oct 04, 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 856 | +0.14(+0.56%) |
| Oct 03, 2023 | 25.27 | 25.27 | 25.11 | 25.11 | 4,324 | -1.96(-7.24%) |
| Sep 15, 2023 | 27.07 | 0 | +0.30(+1.12%) | |||
| Sep 05, 2023 | 26.77 | 0 | -0.23(-0.85%) | |||
| Aug 30, 2023 | 27.00 | 0 | +0.87(+3.33%) | |||
| Aug 22, 2023 | 26.13 | 0 | -0.01(-0.04%) | |||
| Aug 21, 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 645 | -0.18(-0.68%) |
| Aug 15, 2023 | 26.32 | 0 | -0.18(-0.68%) | |||
| Aug 10, 2023 | 26.50 | 0 | +0.15(+0.57%) | |||
| Aug 08, 2023 | 26.35 | 0 | -1.07(-3.91%) | |||
| Jul 28, 2023 | 27.42 | 0 | +0.57(+2.14%) | |||
| Jul 18, 2023 | 26.85 | 0 | +0.00(+0.00%) | |||
| Jul 13, 2023 | 26.85 | 0 | +0.32(+1.21%) | |||
| Jul 12, 2023 | 26.53 | 26.53 | 26.53 | 26.53 | 400 | +0.53(+2.04%) |
| Jul 10, 2023 | 26.00 | 0 | -0.03(-0.12%) | |||
| Jul 05, 2023 | 26.03 | 0 | -0.62(-2.33%) | |||
| Jul 03, 2023 | 24.00 | 26.65 | 24.00 | 26.65 | 900 | +0.35(+1.33%) |
| Jun 30, 2023 | 26.30 | 26.30 | 26.30 | 26.30 | 2,110 | +0.15(+0.57%) |
| Jun 27, 2023 | 26.15 | 0 | -0.27(-1.03%) | |||
| Jun 16, 2023 | 26.42 | 1 | +0.78(+3.04%) | |||
| Jun 15, 2023 | 25.64 | 25.64 | 25.64 | 25.64 | 209 | +0.17(+0.68%) |
| Jun 08, 2023 | 25.47 | 0 | -0.13(-0.51%) | |||
| Jun 07, 2023 | 25.80 | 25.80 | 25.60 | 25.60 | 1,500 | -0.26(-1.02%) |
| Jun 06, 2023 | 25.86 | 25.86 | 25.86 | 25.86 | 201 | +0.74(+2.95%) |
| Jun 02, 2023 | 25.12 | 0 | +0.24(+0.97%) | |||
| Jun 01, 2023 | 24.60 | 24.88 | 24.60 | 24.88 | 1,959 | +0.16(+0.65%) |
| May 31, 2023 | 24.72 | 24.72 | 24.72 | 24.72 | 301 | -0.27(-1.09%) |
| May 26, 2023 | 24.99 | 0 | +0.33(+1.33%) | |||
| May 25, 2023 | 24.66 | 24.66 | 24.66 | 24.66 | 400 | -0.74(-2.90%) |
| May 18, 2023 | 25.40 | 0 | +0.10(+0.40%) | |||
| May 17, 2023 | 25.30 | 25.30 | 25.30 | 25.30 | 205 | -0.31(-1.22%) |
| May 15, 2023 | 25.61 | 0 | -0.14(-0.53%) | |||
| May 08, 2023 | 25.75 | 0 | +0.36(+1.42%) | |||
| May 05, 2023 | 25.39 | 25.39 | 25.39 | 25.39 | 350 | +0.59(+2.38%) |
| May 04, 2023 | 24.80 | 24.80 | 24.80 | 24.80 | 450 | -0.05(-0.20%) |
| Apr 21, 2023 | 24.85 | 0 | +0.10(+0.40%) | |||
| Apr 12, 2023 | 24.75 | 0 | -0.15(-0.60%) | |||
| Apr 11, 2023 | 24.85 | 24.90 | 24.85 | 24.90 | 1,000 | +0.40(+1.63%) |
| Apr 06, 2023 | 24.50 | 0 | -0.20(-0.81%) | |||
| Apr 03, 2023 | 24.70 | 0 | +0.79(+3.30%) | |||
| Mar 29, 2023 | 23.91 | 0 | +0.04(+0.18%) | |||
| Mar 28, 2023 | 23.87 | 24.13 | 23.87 | 23.87 | 1,640 | -0.05(-0.22%) |
| Mar 24, 2023 | 23.92 | 0 | -0.34(-1.40%) | |||
| Mar 23, 2023 | 24.30 | 24.30 | 24.26 | 24.26 | 500 | -0.33(-1.34%) |
| Mar 20, 2023 | 24.59 | 0 | +0.33(+1.36%) | |||
| Mar 16, 2023 | 24.26 | 1 | -0.23(-0.94%) | |||
| Mar 14, 2023 | 24.49 | 9 | +0.38(+1.58%) | |||
| Mar 10, 2023 | 24.11 | 0 | +1.35(+5.93%) | |||
| Mar 09, 2023 | 22.76 | 22.76 | 22.76 | 22.76 | 250 | -1.24(-5.17%) |
| Mar 02, 2023 | 24.00 | 0 | -0.29(-1.17%) | |||
| Mar 01, 2023 | 24.29 | 24.29 | 24.29 | 24.29 | 100 | -1.11(-4.39%) |
| Feb 15, 2023 | 25.40 | 0 | +0.86(+3.50%) | |||
| Jan 31, 2023 | 24.54 | 0 | -0.05(-0.20%) | |||
| Jan 23, 2023 | 24.59 | 0 | -0.03(-0.13%) | |||
| Jan 17, 2023 | 24.62 | 0 | +0.28(+1.17%) | |||
| Jan 12, 2023 | 24.34 | 15 | +0.27(+1.12%) |
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.