Canadian Genl Invts (OP: CGRIF )
26.80
-0.02
(-0.07%)
Streaming Delayed Price
Updated: 12:19 PM EDT, Jun 11, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.