Canadian Genl Invts (OP: CGRIF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2018 | 16.55 | 16.55 | 16.55 | 0 | +0.00(+0.00%) | |
| Nov 27, 2018 | 16.55 | 16.55 | 16.55 | 0 | -0.32(-1.92%) | |
| Nov 23, 2018 | 16.87 | 16.87 | 16.87 | 0 | +0.00(+0.00%) | |
| Nov 21, 2018 | 16.87 | 16.87 | 16.87 | 0 | -0.56(-3.19%) | |
| Nov 16, 2018 | 17.43 | 17.43 | 17.43 | 0 | -0.18(-1.02%) | |
| Nov 14, 2018 | 17.61 | 17.61 | 17.61 | 0 | -0.24(-1.34%) | |
| Nov 12, 2018 | 17.85 | 17.85 | 17.85 | 0 | -0.30(-1.67%) | |
| Nov 09, 2018 | 18.15 | 18.15 | 18.15 | 18.15 | 200 | +0.48(+2.73%) |
| Nov 08, 2018 | 17.67 | 17.67 | 17.67 | 50 | +0.00(+0.00%) | |
| Nov 02, 2018 | 17.67 | 17.67 | 17.67 | 0 | +0.18(+1.04%) | |
| Nov 01, 2018 | 17.50 | 17.50 | 17.41 | 17.49 | 1,234 | +0.14(+0.80%) |
| Oct 31, 2018 | 17.35 | 17.35 | 17.35 | 17.35 | 100 | +0.82(+4.99%) |
| Oct 30, 2018 | 16.44 | 16.53 | 16.44 | 16.53 | 875 | +0.16(+0.98%) |
| Oct 29, 2018 | 16.96 | 16.96 | 16.36 | 16.37 | 8,788 | -0.65(-3.82%) |
| Oct 26, 2018 | 16.99 | 17.11 | 16.99 | 17.02 | 1,000 | -0.38(-2.16%) |
| Oct 24, 2018 | 17.39 | 17.39 | 17.39 | 0 | -0.81(-4.44%) | |
| Oct 19, 2018 | 18.20 | 18.20 | 18.20 | 0 | +0.02(+0.10%) | |
| Oct 18, 2018 | 18.18 | 18.18 | 18.18 | 8 | +0.00(+0.00%) | |
| Oct 12, 2018 | 18.18 | 18.18 | 18.18 | 0 | +0.10(+0.54%) | |
| Oct 11, 2018 | 18.01 | 18.28 | 18.01 | 18.08 | 888 | -0.67(-3.57%) |
| Oct 10, 2018 | 19.02 | 19.02 | 18.75 | 18.75 | 400 | -0.86(-4.36%) |
| Oct 04, 2018 | 19.60 | 19.60 | 19.60 | 0 | -0.17(-0.86%) | |
| Oct 03, 2018 | 19.88 | 19.88 | 19.70 | 19.77 | 1,850 | -0.15(-0.73%) |
| Oct 01, 2018 | 19.92 | 19.92 | 19.92 | 0 | +0.02(+0.11%) | |
| Sep 28, 2018 | 19.84 | 19.90 | 19.83 | 19.90 | 2,000 | +0.32(+1.61%) |
| Sep 27, 2018 | 19.58 | 19.58 | 19.58 | 19.58 | 1,000 | -0.40(-1.98%) |
| Sep 26, 2018 | 19.98 | 19.98 | 19.98 | 19.98 | 260 | -0.02(-0.10%) |
| Sep 25, 2018 | 20.00 | 20.00 | 20.00 | 20.00 | 1,000 | -0.02(-0.12%) |
| Sep 24, 2018 | 20.02 | 20.02 | 20.02 | 20.02 | 500 | -0.02(-0.09%) |
| Sep 21, 2018 | 20.04 | 20.04 | 20.04 | 20.04 | 100 | -0.21(-1.03%) |
| Sep 20, 2018 | 20.20 | 20.25 | 20.20 | 20.25 | 602 | +0.10(+0.50%) |
| Sep 19, 2018 | 20.15 | 20.15 | 20.15 | 20.15 | 100 | +0.17(+0.85%) |
| Sep 18, 2018 | 19.98 | 19.98 | 19.98 | 19.98 | 540 | +0.07(+0.33%) |
| Sep 17, 2018 | 19.91 | 19.91 | 19.91 | 19.91 | 200 | +0.16(+0.84%) |
| Sep 12, 2018 | 19.75 | 19.75 | 19.75 | 0 | +0.16(+0.83%) | |
| Sep 11, 2018 | 19.59 | 19.59 | 19.59 | 19.59 | 300 | +0.10(+0.49%) |
| Sep 10, 2018 | 19.44 | 19.49 | 19.44 | 19.49 | 400 | +0.04(+0.21%) |
| Sep 07, 2018 | 19.45 | 19.45 | 19.45 | 19.45 | 1,000 | -0.14(-0.69%) |
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.