Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
9.550
9.550
9.550
9.550
500
+0.34(+3.70%)
Apr 29, 2009
9.139
9.217
9.139
9.209
600
+0.42(+4.78%)
Apr 23, 2009
8.789
8.789
8.789
0
+0.29(+3.41%)
Apr 21, 2009
8.499
8.499
8.499
0
-0.48(-5.31%)
Apr 15, 2009
8.976
8.976
8.976
0
-0.07(-0.74%)
Apr 14, 2009
9.040
9.043
9.040
9.043
1,000
+0.22(+2.46%)
Apr 09, 2009
8.826
8.826
8.826
0
+0.23(+2.71%)
Apr 07, 2009
8.593
8.593
8.593
8.593
0
+0.08(+1.00%)
Mar 30, 2009
8.508
8.508
8.508
0
+0.10(+1.16%)
Mar 26, 2009
8.529
8.529
8.410
8.410
259
-0.04(-0.46%)
Mar 24, 2009
8.449
8.449
8.449
8.449
0
+0.04(+0.44%)
Mar 23, 2009
8.410
8.413
8.410
8.412
1,900
-0.02(-0.24%)
Mar 20, 2009
8.175
8.432
8.175
8.432
1,400
+0.14(+1.64%)
Mar 19, 2009
8.296
8.296
8.296
8.296
500
+0.26(+3.30%)
Mar 18, 2009
7.970
8.031
7.970
8.031
3,000
+0.21(+2.68%)
Mar 17, 2009
7.820
7.822
7.820
7.821
1,500
-0.14(-1.82%)
Mar 16, 2009
7.850
7.966
7.850
7.966
1,000
+0.33(+4.36%)
Mar 13, 2009
7.391
7.633
7.391
7.633
1,600
+0.55(+7.69%)
Mar 11, 2009
7.088
7.088
7.088
0
+0.00(+0.00%)
Mar 10, 2009
7.088
7.088
7.088
7.088
400
+0.37(+5.47%)
Mar 09, 2009
6.720
6.720
6.720
6.720
800
-0.33(-4.68%)
Mar 05, 2009
7.050
7.050
7.050
0
+0.00(+0.00%)
Mar 04, 2009
7.050
7.050
7.050
7.050
1,000
+0.27(+4.05%)
Mar 02, 2009
7.000
7.000
6.775
6.776
10,300
-0.77(-10.15%)
Feb 27, 2009
7.283
7.541
7.283
7.541
0
+0.00(+0.00%)
Feb 26, 2009
7.283
7.541
7.283
7.541
1,100
+0.46(+6.51%)
Feb 25, 2009
7.080
7.080
7.080
7.080
100
+0.04(+0.51%)
Feb 24, 2009
7.092
7.092
7.044
7.044
1,100
-0.15(-2.06%)
Feb 23, 2009
7.314
7.314
7.192
7.192
2,200
+0.09(+1.25%)
Feb 20, 2009
7.114
7.114
7.103
7.103
1,100
-0.21(-2.83%)
Feb 19, 2009
7.310
7.310
7.310
7.310
300
-0.14(-1.83%)
Feb 18, 2009
7.447
7.447
7.447
7.447
200
-0.58(-7.25%)
Feb 13, 2009
8.029
8.029
8.029
0
+0.03(+0.36%)
Feb 12, 2009
8.000
8.000
8.000
8.000
0
+0.00(+0.00%)
Feb 11, 2009
8.000
8.000
8.000
8.000
200
-0.09(-1.16%)
Feb 10, 2009
8.094
8.094
8.094
8.094
2,000
-0.39(-4.61%)
Feb 09, 2009
8.200
8.485
8.200
8.485
918
+0.23(+2.73%)
Feb 06, 2009
8.260
8.260
8.260
0
+0.00(+0.00%)
Feb 05, 2009
8.170
8.260
8.010
8.260
8,900
-0.12(-1.44%)
Feb 04, 2009
8.335
8.380
8.335
8.380
700
-0.00(-0.01%)
Feb 03, 2009
8.169
8.381
8.169
8.381
4,700
+0.38(+4.69%)
Jan 27, 2009
8.006
8.006
8.006
0
+0.00(+0.00%)
Jan 26, 2009
8.006
8.006
8.006
8.006
500
-0.03(-0.40%)
Jan 23, 2009
7.830
8.039
7.830
8.039
1,000
+0.37(+4.80%)
Jan 22, 2009
7.670
7.670
7.670
0
+0.00(+0.00%)
Jan 21, 2009
7.676
7.676
7.670
7.670
3,000
+0.08(+1.02%)
Jan 16, 2009
7.593
7.593
7.593
0
-0.58(-7.11%)
Jan 14, 2009
8.174
8.174
8.174
0
+0.00(+0.00%)
Jan 13, 2009
8.134
8.274
8.080
8.174
3,183
-0.28(-3.28%)
Jan 09, 2009
8.451
8.451
8.451
8.451
0
-0.05(-0.58%)
Jan 08, 2009
8.500
8.500
8.500
8.500
700
-0.36(-4.10%)
Jan 07, 2009
8.863
8.863
8.863
0
+0.00(+0.00%)
Jan 06, 2009
8.892
8.894
8.612
8.863
2,700
-0.09(-0.96%)
Jan 05, 2009
8.360
9.011
8.314
8.948
7,350
+0.75(+9.15%)
Jan 02, 2009
8.004
8.220
8.004
8.198
3,100
+0.76(+10.26%)
Dec 31, 2008
7.436
7.436
7.436
7.436
100
+0.10(+1.39%)
Dec 30, 2008
7.086
7.334
7.086
7.334
2,790
+0.22(+3.15%)
Dec 29, 2008
7.171
7.200
7.026
7.110
4,180
-0.01(-0.07%)
Dec 26, 2008
7.115
7.115
7.115
7.115
0
+0.00(+0.00%)
Dec 24, 2008
7.115
7.115
7.115
7.115
200
+0.00(+0.02%)
Dec 23, 2008
7.070
7.114
7.070
7.114
2,000
-0.15(-2.11%)
Dec 22, 2008
7.313
7.313
7.267
7.267
1,600
+0.12(+1.63%)
Dec 19, 2008
7.059
7.150
7.059
7.150
700
-0.05(-0.75%)
Dec 17, 2008
7.205
7.205
7.205
0
+0.00(+0.00%)
Dec 16, 2008
7.205
7.205
7.205
7.205
200
+0.04(+0.55%)
Dec 15, 2008
7.219
7.221
7.165
7.165
4,900
+0.08(+1.06%)
Dec 12, 2008
7.090
7.090
7.090
7.090
300
-0.31(-4.20%)
Dec 11, 2008
7.200
7.400
7.200
7.400
1,890
+0.21(+2.86%)
Dec 10, 2008
7.225
7.225
7.191
7.194
2,700
+0.14(+2.04%)
Dec 09, 2008
7.160
7.160
7.050
7.050
1,087
-0.23(-3.09%)
Dec 08, 2008
7.350
7.373
6.850
7.275
4,300
+0.20(+2.86%)
Dec 05, 2008
7.073
7.073
7.073
0
+0.00(+0.00%)
Dec 04, 2008
7.073
7.073
7.073
7.073
400
-0.54(-7.08%)
Dec 02, 2008
7.612
7.612
7.612
7.612
0
+0.00(+0.00%)
Dec 01, 2008
7.448
7.612
7.448
7.612
700
-0.04(-0.47%)
Nov 28, 2008
7.648
7.648
7.648
0
+0.00(+0.00%)
Nov 26, 2008
7.648
7.648
7.648
7.648
500
+0.21(+2.88%)
Nov 25, 2008
7.479
7.479
7.434
7.434
1,200
-0.07(-0.91%)
Nov 24, 2008
7.254
7.534
7.250
7.503
8,700
+0.69(+10.16%)
Nov 21, 2008
7.095
7.095
6.650
6.811
15,100
+0.24(+3.69%)
Nov 20, 2008
7.325
7.325
6.460
6.568
11,148
-1.08(-14.09%)
Nov 19, 2008
7.900
8.017
7.645
7.645
2,500
-0.28(-3.51%)
Nov 18, 2008
8.200
8.200
7.923
7.923
7,800
-0.51(-5.99%)
Nov 17, 2008
8.273
8.428
8.236
8.428
1,200
+0.03(+0.37%)
Nov 14, 2008
8.294
8.397
8.294
8.397
600
+0.29(+3.54%)
Nov 13, 2008
7.675
8.110
7.675
8.110
600
-0.35(-4.16%)
Nov 12, 2008
8.527
8.527
8.461
8.461
1,400
-0.80(-8.60%)
Nov 11, 2008
9.258
9.258
9.258
9.258
200
-0.73(-7.35%)
Nov 10, 2008
9.992
9.992
9.992
0
+0.00(+0.00%)
Nov 07, 2008
9.710
9.997
9.710
9.992
1,400
-0.51(-4.84%)
Nov 06, 2008
10.50
10.50
10.50
0
+0.00(+0.00%)
Nov 05, 2008
10.49
10.50
10.47
10.50
700
+0.00(+0.00%)
Nov 04, 2008
10.50
10.80
10.20
10.50
1,300
+1.10(+11.66%)
Nov 03, 2008
9.404
9.404
9.404
0
+0.00(+0.00%)
Oct 31, 2008
9.557
9.557
9.389
9.404
3,200
+0.22(+2.43%)
Oct 30, 2008
9.170
9.181
9.170
9.181
1,200
+0.71(+8.35%)
Oct 29, 2008
8.505
8.505
8.239
8.474
9,200
+0.86(+11.35%)
Oct 28, 2008
7.567
7.750
7.328
7.610
9,900
+0.11(+1.47%)
Oct 27, 2008
7.510
7.510
7.385
7.500
4,400
-0.20(-2.61%)
Oct 24, 2008
7.701
7.993
7.487
7.701
4,200
-0.69(-8.25%)
Oct 23, 2008
8.394
8.394
8.394
8.394
100
-1.40(-14.31%)
Oct 22, 2008
9.795
9.795
9.499
9.795
1,900
-0.28(-2.82%)
Oct 21, 2008
10.08
10.08
10.08
0
+0.00(+0.00%)
Oct 20, 2008
10.08
10.70
9.750
10.08
5,700
-0.52(-4.92%)
Oct 15, 2008
10.60
10.60
10.60
0
+0.00(+0.00%)
Oct 14, 2008
10.23
10.73
10.60
10.60
750
+0.37(+3.62%)
Oct 13, 2008
10.23
10.23
10.23
10.23
2,000
+0.95(+10.21%)
Oct 10, 2008
9.282
9.649
8.510
9.282
5,350
-0.99(-9.65%)
Oct 09, 2008
10.27
10.27
10.27
10.27
3,000
-0.71(-6.43%)
Oct 08, 2008
10.98
11.01
10.23
10.98
6,200
-0.67(-5.72%)
Oct 07, 2008
10.86
11.90
11.63
11.64
2,200
+0.78(+7.21%)
Oct 06, 2008
10.86
11.19
10.73
10.86
2,565
-2.70(-19.91%)
Oct 03, 2008
13.56
13.56
13.35
13.56
700
-0.01(-0.04%)
Oct 02, 2008
13.57
13.66
13.30
13.57
2,100
-1.28(-8.65%)
Oct 01, 2008
14.85
15.04
14.85
14.85
2,000
-0.45(-2.96%)
Sep 30, 2008
15.31
15.31
15.01
15.31
700
-0.06(-0.36%)
Sep 29, 2008
16.20
16.39
14.99
15.36
6,129
-0.84(-5.18%)
Sep 26, 2008
16.20
16.20
16.20
16.20
190
-0.29(-1.79%)
Sep 25, 2008
16.49
16.49
16.49
16.49
0
+0.00(+0.00%)
Sep 24, 2008
16.49
16.88
16.49
16.49
500
-0.88(-5.08%)
Sep 23, 2008
18.16
17.72
16.99
17.38
8,090
-0.79(-4.33%)
Sep 22, 2008
18.16
18.16
17.76
18.16
1,400
+1.85(+11.35%)
Sep 19, 2008
16.31
16.31
16.31
16.31
400
+0.47(+2.95%)
Sep 18, 2008
15.85
15.88
15.35
15.85
3,550
-0.21(-1.29%)
Sep 17, 2008
16.05
16.05
15.31
16.05
5,000
-0.08(-0.49%)
Sep 16, 2008
16.13
16.13
15.90
16.13
1,800
-0.27(-1.68%)
Sep 15, 2008
16.41
16.69
16.41
16.41
1,000
-0.38(-2.27%)
Sep 12, 2008
16.79
16.79
16.79
0
+0.00(+0.00%)
Sep 11, 2008
16.79
17.10
16.63
16.79
1,600
-0.41(-2.41%)
Sep 10, 2008
17.20
17.20
17.20
17.20
600
+0.37(+2.18%)
Sep 09, 2008
16.84
18.00
16.84
16.84
7,000
-1.62(-8.79%)
Sep 08, 2008
18.46
18.46
18.46
18.46
200
-0.04(-0.24%)
Sep 05, 2008
18.50
18.50
18.48
18.50
4,000
+0.02(+0.13%)
Sep 04, 2008
18.48
18.48
18.48
18.48
1,000
+0.02(+0.09%)
Sep 03, 2008
18.46
18.46
18.46
18.46
500
-0.23(-1.25%)
Sep 02, 2008
18.69
18.70
18.69
18.69
600
-0.46(-2.38%)
Aug 29, 2008
19.15
19.15
19.15
19.15
100
+0.08(+0.43%)
Aug 28, 2008
19.05
19.07
19.07
19.07
500
+0.02(+0.10%)
Aug 27, 2008
19.05
19.05
19.05
19.05
1,000
+0.14(+0.74%)
Aug 26, 2008
18.91
18.91
18.91
18.91
2,000
+0.02(+0.09%)
Aug 25, 2008
18.89
18.89
18.89
18.89
700
-0.01(-0.04%)
Aug 22, 2008
18.90
19.39
18.90
18.90
2,700
+0.07(+0.40%)
Aug 21, 2008
18.83
18.83
18.83
18.83
2,000
+0.37(+2.01%)
Aug 20, 2008
18.45
18.45
18.45
0
+0.00(+0.00%)
Aug 19, 2008
18.84
18.45
18.45
18.45
500
-0.39(-2.05%)
Aug 18, 2008
18.84
18.87
18.83
18.84
2,500
-0.00(-0.02%)
Aug 15, 2008
18.84
18.85
18.83
18.84
1,100
-0.09(-0.46%)
Aug 14, 2008
18.93
19.39
18.93
18.93
2,300
+0.03(+0.17%)
Aug 13, 2008
18.90
18.93
18.90
18.90
500
-0.21(-1.08%)
Aug 12, 2008
19.23
19.13
19.10
19.10
2,200
-0.13(-0.68%)
Aug 11, 2008
19.23
19.41
19.23
19.23
1,200
-0.28(-1.43%)
Aug 08, 2008
19.51
19.99
19.51
19.51
1,000
-0.24(-1.20%)
Aug 07, 2008
19.75
20.29
19.73
19.75
3,500
-0.45(-2.22%)
Aug 06, 2008
20.20
20.20
20.09
20.20
700
-0.12(-0.61%)
Aug 05, 2008
20.32
20.78
20.32
20.32
400
-0.82(-3.89%)
Aug 04, 2008
21.14
21.14
21.14
21.14
0
+0.00(+0.00%)
Aug 01, 2008
21.14
21.14
20.77
21.14
4,770
+0.67(+3.28%)
Jul 31, 2008
20.47
20.47
20.47
20.47
0
+0.00(+0.00%)
Jul 30, 2008
20.40
20.47
20.05
20.47
500
+0.07(+0.35%)
Jul 29, 2008
20.40
20.40
20.40
20.40
100
-0.77(-3.61%)
Jul 28, 2008
21.16
21.16
21.16
21.16
500
-0.48(-2.21%)
Jul 25, 2008
21.64
21.64
21.64
21.64
500
+0.17(+0.80%)
Jul 24, 2008
21.47
21.47
21.47
21.47
100
+0.28(+1.34%)
Jul 23, 2008
21.19
21.19
21.17
21.19
2,000
-0.11(-0.52%)
Jul 22, 2008
21.30
21.30
21.29
21.30
2,000
+0.26(+1.24%)
Jul 21, 2008
21.04
21.04
21.04
21.04
0
+0.00(+0.00%)
Jul 18, 2008
21.04
21.04
20.72
21.04
1,200
+0.06(+0.28%)
Jul 17, 2008
20.69
21.01
20.72
20.98
2,000
+0.29(+1.41%)
Jul 16, 2008
20.69
20.93
20.19
20.69
1,700
-0.53(-2.51%)
Jul 15, 2008
21.22
21.22
21.22
21.22
300
-0.54(-2.47%)
Jul 14, 2008
21.76
22.13
21.76
21.76
900
-0.07(-0.32%)
Jul 11, 2008
21.83
21.83
21.83
21.83
100
-0.34(-1.53%)
Jul 10, 2008
22.17
22.17
22.04
22.17
2,000
+0.07(+0.31%)
Jul 09, 2008
22.10
22.29
21.95
22.10
2,700
-0.11(-0.50%)
Jul 08, 2008
22.21
22.21
22.21
22.21
100
-0.20(-0.91%)
Jul 07, 2008
22.41
23.01
22.41
22.41
1,400
-0.72(-3.13%)
Jul 04, 2008
23.14
23.14
23.07
23.14
1,500
+0.00(+0.00%)
Jul 03, 2008
23.14
23.14
23.07
23.14
1,500
+0.60(+2.66%)
Jul 02, 2008
22.54
22.54
22.54
22.54
0
+0.00(+0.00%)
Jul 01, 2008
22.54
22.54
22.54
22.54
200
-0.46(-1.99%)
Jun 30, 2008
23.00
23.00
23.00
23.00
1,000
-0.15(-0.66%)
Jun 27, 2008
23.15
23.15
23.14
23.15
2,100
-0.36(-1.51%)
Jun 26, 2008
23.51
23.51
23.51
23.51
100
-0.50(-2.09%)
Jun 25, 2008
24.01
24.01
24.01
24.01
0
+0.00(+0.00%)
Jun 24, 2008
24.01
24.01
24.00
24.01
1,300
+0.10(+0.42%)
Jun 23, 2008
24.17
24.05
23.91
23.91
500
-0.26(-1.09%)
Jun 20, 2008
24.17
24.17
24.17
24.17
0
+0.00(+0.00%)
Jun 19, 2008
24.17
24.17
24.17
24.17
200
+0.05(+0.21%)
Jun 18, 2008
24.12
24.12
24.12
24.12
100
-0.15(-0.63%)
Jun 17, 2008
24.27
24.36
24.21
24.27
4,800
+0.19(+0.80%)
Jun 16, 2008
24.08
24.17
24.08
24.08
750
+0.22(+0.94%)
Jun 13, 2008
23.86
23.86
23.86
23.86
300
+0.10(+0.43%)
Jun 12, 2008
23.76
23.76
23.76
23.76
200
-0.77(-3.13%)
Jun 11, 2008
24.52
24.52
24.52
24.52
0
+0.00(+0.00%)
Jun 10, 2008
24.52
24.52
24.52
24.52
0
+0.00(+0.00%)
Jun 09, 2008
24.52
24.52
24.52
24.52
0
+0.00(+0.00%)
Jun 06, 2008
24.52
24.52
24.52
24.52
0
+0.00(+0.00%)
Jun 05, 2008
24.52
24.52
24.52
24.52
100
+0.35(+1.47%)
Jun 04, 2008
24.17
24.24
24.14
24.17
6,215
-0.35(-1.42%)
Jun 03, 2008
24.52
24.52
24.52
24.52
200
-0.09(-0.37%)
Jun 02, 2008
24.61
24.76
24.61
24.61
1,100
-0.50(-1.99%)
May 30, 2008
25.12
25.11
24.87
25.11
700
-0.01(-0.04%)
May 29, 2008
25.12
25.12
25.12
25.12
0
+0.00(+0.00%)
May 28, 2008
25.12
25.12
24.78
25.12
800
+0.34(+1.36%)
May 27, 2008
25.64
25.13
24.78
24.78
2,100
-0.86(-3.34%)
May 26, 2008
25.64
25.64
25.44
25.64
500
+0.00(+0.00%)
May 23, 2008
25.64
25.64
25.44
25.64
500
+0.44(+1.74%)
May 22, 2008
25.20
25.20
25.20
25.20
200
-0.22(-0.85%)
May 21, 2008
25.42
25.42
25.38
25.42
1,300
+0.30(+1.18%)
May 20, 2008
25.12
25.39
25.02
25.12
9,550
-0.05(-0.22%)
May 19, 2008
25.17
25.17
25.17
25.17
0
+0.00(+0.00%)
May 16, 2008
25.17
25.17
25.17
25.17
200
+0.71(+2.89%)
May 15, 2008
24.47
24.47
24.47
24.47
0
+0.00(+0.00%)
May 14, 2008
24.47
24.47
24.47
24.47
0
+0.00(+0.00%)
May 13, 2008
24.47
24.47
24.47
24.47
1,205
-0.06(-0.26%)
May 12, 2008
24.53
24.53
24.22
24.53
8,700
+0.21(+0.84%)
May 09, 2008
24.51
24.33
24.33
24.33
200
-0.19(-0.76%)
May 08, 2008
24.51
24.51
24.23
24.51
2,800
+0.18(+0.75%)
May 07, 2008
24.33
24.33
24.25
24.33
600
+0.12(+0.50%)
May 06, 2008
24.21
24.36
24.17
24.21
7,300
+0.86(+3.67%)
May 05, 2008
23.35
23.35
23.35
23.35
500
-0.39(-1.65%)
May 02, 2008
23.62
23.74
23.47
23.74
1,980
+0.12(+0.51%)
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
.