Canadian Genl Invts (OP: CGRIF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2010 | 19.14 | 19.54 | 19.14 | 19.54 | 5,505 | +0.38(+1.99%) |
| Dec 30, 2010 | 19.11 | 19.16 | 18.97 | 19.16 | 1,044 | +0.13(+0.68%) |
| Dec 28, 2010 | 19.03 | 19.03 | 19.03 | 0 | +0.28(+1.49%) | |
| Dec 27, 2010 | 18.58 | 18.75 | 18.58 | 18.75 | 1,200 | +0.17(+0.92%) |
| Dec 23, 2010 | 18.59 | 18.60 | 18.58 | 18.58 | 2,540 | +0.34(+1.86%) |
| Dec 22, 2010 | 18.34 | 18.34 | 18.24 | 18.24 | 200 | -0.23(-1.22%) |
| Dec 21, 2010 | 18.46 | 18.46 | 18.46 | 18.46 | 500 | -0.92(-4.75%) |
| Dec 16, 2010 | 19.39 | 19.39 | 19.39 | 0 | +0.06(+0.29%) | |
| Dec 15, 2010 | 19.28 | 19.33 | 19.28 | 19.33 | 2,960 | +0.02(+0.10%) |
| Dec 14, 2010 | 19.31 | 19.31 | 19.31 | 19.31 | 1,250 | -0.08(-0.41%) |
| Dec 13, 2010 | 19.39 | 19.39 | 19.39 | 19.39 | 0 | +0.00(+0.00%) |
| Dec 10, 2010 | 19.39 | 19.39 | 19.39 | 19.39 | 1,000 | +0.49(+2.59%) |
| Dec 06, 2010 | 18.90 | 18.90 | 18.90 | 0 | +0.20(+1.06%) | |
| Dec 03, 2010 | 18.70 | 18.70 | 18.70 | 18.70 | 100 | -0.07(-0.37%) |
| Dec 02, 2010 | 18.59 | 18.77 | 18.59 | 18.77 | 1,100 | +0.77(+4.27%) |
| Dec 01, 2010 | 18.00 | 18.00 | 18.00 | 18.00 | 300 | +0.16(+0.91%) |
| Nov 29, 2010 | 17.84 | 17.84 | 17.84 | 17.84 | 0 | -0.21(-1.14%) |
| Nov 24, 2010 | 18.05 | 18.05 | 18.05 | 18.05 | 0 | +0.24(+1.32%) |
| Nov 22, 2010 | 17.81 | 17.81 | 17.81 | 17.81 | 0 | +0.31(+1.77%) |
| Nov 17, 2010 | 17.50 | 17.50 | 17.50 | 17.50 | 0 | +0.35(+2.04%) |
| Nov 16, 2010 | 17.36 | 17.36 | 17.15 | 17.15 | 1,300 | -0.85(-4.72%) |
| Nov 15, 2010 | 18.00 | 18.00 | 18.00 | 18.00 | 1,200 | +0.42(+2.37%) |
| Nov 12, 2010 | 17.58 | 17.58 | 17.58 | 17.58 | 100 | -0.41(-2.31%) |
| Nov 11, 2010 | 18.00 | 18.00 | 18.00 | 18.00 | 200 | -0.49(-2.66%) |
| Nov 09, 2010 | 18.49 | 18.49 | 18.49 | 0 | -0.18(-0.97%) | |
| Nov 05, 2010 | 18.67 | 18.67 | 18.67 | 0 | +0.21(+1.14%) | |
| Nov 04, 2010 | 18.46 | 18.46 | 18.46 | 18.46 | 741 | +1.68(+10.04%) |
| Oct 27, 2010 | 16.78 | 16.78 | 16.78 | 0 | -0.06(-0.38%) | |
| Oct 22, 2010 | 16.84 | 16.84 | 16.84 | 0 | +0.20(+1.18%) | |
| Oct 19, 2010 | 16.64 | 16.64 | 16.64 | 0 | -0.61(-3.51%) | |
| Oct 18, 2010 | 16.90 | 17.25 | 16.90 | 17.25 | 3,000 | +0.29(+1.70%) |
| Oct 15, 2010 | 16.96 | 16.96 | 16.84 | 16.96 | 600 | +0.31(+1.88%) |
| Oct 11, 2010 | 16.65 | 16.65 | 16.65 | 0 | +0.01(+0.04%) | |
| Oct 08, 2010 | 16.64 | 16.64 | 16.64 | 16.64 | 500 | +0.49(+3.00%) |
| Oct 04, 2010 | 16.16 | 16.16 | 16.16 | 0 | -0.16(-0.98%) |
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.