Canadian Genl Invts (OP: CGRIF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 27, 2022 | 32.00 | 0 | +0.07(+0.22%) | |||
| Jan 25, 2022 | 31.93 | 0 | +0.30(+0.95%) | |||
| Jan 24, 2022 | 32.43 | 32.82 | 29.92 | 31.63 | 1,310 | -3.92(-11.03%) |
| Jan 19, 2022 | 35.55 | 0 | +0.97(+2.81%) | |||
| Jan 13, 2022 | 34.58 | 0 | -0.10(-0.29%) | |||
| Jan 11, 2022 | 34.68 | 0 | -0.08(-0.23%) | |||
| Jan 04, 2022 | 34.76 | 34.76 | 34.76 | 0 | -0.37(-1.05%) | |
| Dec 31, 2021 | 35.13 | 35.13 | 35.13 | 0 | +0.67(+1.94%) | |
| Dec 29, 2021 | 34.46 | 34.46 | 34.46 | 0 | +0.61(+1.80%) | |
| Dec 22, 2021 | 33.85 | 33.85 | 33.85 | 0 | -0.53(-1.55%) | |
| Dec 15, 2021 | 34.38 | 34.38 | 34.38 | 1 | +0.09(+0.27%) | |
| Dec 14, 2021 | 34.29 | 34.29 | 34.29 | 34.29 | 111 | +0.02(+0.06%) |
| Dec 13, 2021 | 34.27 | 34.27 | 34.27 | 34.27 | 245 | -0.22(-0.65%) |
| Dec 09, 2021 | 34.49 | 34.49 | 34.49 | 0 | -0.14(-0.40%) | |
| Dec 07, 2021 | 34.63 | 34.63 | 34.63 | 50 | +0.97(+2.89%) | |
| Dec 03, 2021 | 33.66 | 33.66 | 33.66 | 0 | -0.92(-2.66%) | |
| Nov 30, 2021 | 34.58 | 34.58 | 34.58 | 0 | +0.04(+0.13%) | |
| Nov 29, 2021 | 34.53 | 34.54 | 34.53 | 34.53 | 320 | -0.06(-0.18%) |
| Nov 24, 2021 | 34.60 | 34.60 | 34.60 | 0 | +0.60(+1.76%) | |
| Nov 23, 2021 | 34.00 | 34.00 | 34.00 | 34.00 | 1,000 | -0.95(-2.72%) |
| Nov 22, 2021 | 34.95 | 34.95 | 34.95 | 34.95 | 7,500 | +0.58(+1.69%) |
| Nov 19, 2021 | 34.37 | 34.37 | 34.37 | 34.37 | 1,000 | +0.06(+0.17%) |
| Nov 18, 2021 | 34.53 | 34.31 | 34.31 | 34.31 | 1,200 | +0.07(+0.20%) |
| Nov 17, 2021 | 34.12 | 34.24 | 34.12 | 34.24 | 514 | -0.42(-1.20%) |
| Nov 16, 2021 | 34.34 | 34.66 | 34.33 | 34.66 | 1,732 | +0.66(+1.94%) |
| Nov 15, 2021 | 34.00 | 34.00 | 34.00 | 34.00 | 300 | +1.43(+4.40%) |
| Nov 12, 2021 | 32.57 | 32.57 | 32.57 | 32.57 | 100 | -0.71(-2.15%) |
| Nov 08, 2021 | 33.28 | 33.28 | 33.28 | 0 | +0.28(+0.85%) | |
| Nov 05, 2021 | 33.00 | 33.00 | 33.00 | 33.00 | 200 | +0.05(+0.15%) |
| Nov 03, 2021 | 32.95 | 32.95 | 32.95 | 0 | +0.46(+1.41%) | |
| Nov 02, 2021 | 32.49 | 32.49 | 32.49 | 32.49 | 2,700 | +0.72(+2.27%) |
| Oct 29, 2021 | 31.77 | 31.77 | 31.77 | 70 | -0.02(-0.06%) | |
| Oct 27, 2021 | 31.79 | 31.79 | 31.79 | 0 | +0.07(+0.21%) | |
| Oct 21, 2021 | 31.72 | 31.72 | 31.72 | 0 | -0.08(-0.26%) | |
| Oct 20, 2021 | 31.81 | 31.81 | 31.81 | 31.81 | 100 | +0.08(+0.24%) |
| Oct 19, 2021 | 31.73 | 31.73 | 31.73 | 31.73 | 822 | +0.22(+0.70%) |
| Oct 18, 2021 | 31.50 | 31.51 | 31.50 | 31.51 | 1,500 | +0.27(+0.86%) |
| Oct 15, 2021 | 31.24 | 31.24 | 31.24 | 31.24 | 270 | +0.15(+0.48%) |
| Oct 13, 2021 | 31.09 | 31.09 | 31.09 | 42 | +0.66(+2.17%) | |
| Oct 12, 2021 | 29.67 | 30.50 | 29.67 | 30.43 | 699 | +0.44(+1.47%) |
| Oct 06, 2021 | 29.99 | 29.99 | 29.99 | 0 | -0.21(-0.70%) | |
| Oct 04, 2021 | 30.20 | 30.20 | 30.20 | 0 | -0.22(-0.72%) | |
| Oct 01, 2021 | 30.41 | 30.42 | 30.41 | 30.42 | 200 | -0.15(-0.49%) |
| Sep 30, 2021 | 30.55 | 30.57 | 30.55 | 30.57 | 1,156 | +0.01(+0.04%) |
| Sep 29, 2021 | 30.56 | 30.56 | 30.56 | 30.56 | 100 | +0.95(+3.21%) |
| Sep 24, 2021 | 29.61 | 29.61 | 29.61 | 0 | -1.01(-3.31%) | |
| Sep 20, 2021 | 30.62 | 30.62 | 30.62 | 0 | -1.84(-5.66%) | |
| Sep 16, 2021 | 32.46 | 32.46 | 32.46 | 4 | +0.50(+1.55%) | |
| Sep 15, 2021 | 31.96 | 31.96 | 31.96 | 31.96 | 2,406 | +0.69(+2.21%) |
| Sep 10, 2021 | 31.27 | 31.27 | 31.27 | 0 | +0.16(+0.52%) | |
| Sep 09, 2021 | 31.41 | 31.41 | 31.11 | 31.11 | 300 | -0.59(-1.86%) |
| Sep 08, 2021 | 32.00 | 32.00 | 31.69 | 31.70 | 1,900 | -0.38(-1.18%) |
| Sep 07, 2021 | 32.08 | 32.08 | 32.08 | 32.08 | 100 | +0.13(+0.41%) |
| Sep 02, 2021 | 31.95 | 31.95 | 31.95 | 0 | +0.28(+0.87%) | |
| Sep 01, 2021 | 31.74 | 31.74 | 31.67 | 31.67 | 4,000 | -0.01(-0.04%) |
| Aug 31, 2021 | 31.69 | 31.69 | 31.69 | 31.69 | 1,300 | +0.11(+0.33%) |
| Aug 30, 2021 | 31.89 | 31.89 | 31.58 | 31.58 | 1,200 | -0.27(-0.86%) |
| Aug 27, 2021 | 31.73 | 31.85 | 31.73 | 31.85 | 800 | +0.29(+0.92%) |
| Aug 26, 2021 | 31.35 | 31.56 | 31.35 | 31.56 | 2,700 | -0.08(-0.24%) |
| Aug 25, 2021 | 31.69 | 31.69 | 31.40 | 31.64 | 4,400 | +1.34(+4.42%) |
| Aug 19, 2021 | 30.30 | 30.30 | 30.30 | 0 | -0.24(-0.79%) | |
| Aug 18, 2021 | 30.54 | 30.55 | 30.54 | 30.54 | 1,100 | -0.00(-0.00%) |
| Aug 17, 2021 | 30.52 | 30.54 | 30.52 | 30.54 | 6,073 | -0.48(-1.54%) |
| Aug 16, 2021 | 30.52 | 31.04 | 30.52 | 31.02 | 1,720 | -0.23(-0.74%) |
| Aug 13, 2021 | 31.19 | 31.25 | 31.19 | 31.25 | 500 | -0.24(-0.76%) |
| Aug 09, 2021 | 31.49 | 31.49 | 31.49 | 0 | +0.89(+2.91%) | |
| Aug 04, 2021 | 30.60 | 30.60 | 30.60 | 0 | -0.60(-1.92%) | |
| Jul 30, 2021 | 31.20 | 31.20 | 31.20 | 50 | +0.30(+0.97%) | |
| Jul 29, 2021 | 31.06 | 31.06 | 30.90 | 30.90 | 6,000 | +1.13(+3.80%) |
| Jul 21, 2021 | 29.77 | 29.77 | 29.77 | 0 | +0.27(+0.92%) | |
| Jul 20, 2021 | 29.50 | 29.50 | 29.50 | 29.50 | 100 | +0.45(+1.56%) |
| Jul 19, 2021 | 29.05 | 29.10 | 29.05 | 29.05 | 1,113 | -1.90(-6.14%) |
| Jul 14, 2021 | 30.95 | 30.95 | 30.95 | 0 | +0.02(+0.06%) | |
| Jul 13, 2021 | 30.80 | 30.93 | 30.67 | 30.93 | 2,032 | +0.83(+2.75%) |
| Jul 08, 2021 | 30.10 | 30.10 | 30.10 | 0 | -0.69(-2.24%) | |
| Jul 07, 2021 | 30.79 | 30.79 | 30.79 | 30.79 | 594 | -0.56(-1.80%) |
| Jul 02, 2021 | 31.35 | 31.35 | 31.35 | 0 | +0.18(+0.59%) | |
| Jun 30, 2021 | 31.17 | 31.17 | 31.17 | 0 | -0.03(-0.10%) | |
| Jun 28, 2021 | 31.20 | 31.20 | 31.20 | 0 | +0.23(+0.74%) | |
| Jun 23, 2021 | 30.97 | 30.97 | 30.97 | 0 | +0.62(+2.04%) | |
| Jun 21, 2021 | 30.35 | 30.35 | 30.35 | 0 | -0.16(-0.53%) | |
| Jun 17, 2021 | 30.51 | 30.51 | 30.51 | 40 | +0.23(+0.76%) | |
| Jun 16, 2021 | 30.45 | 30.49 | 30.28 | 30.28 | 3,422 | -0.25(-0.84%) |
| Jun 14, 2021 | 30.54 | 30.54 | 30.54 | 57 | +0.05(+0.15%) | |
| Jun 11, 2021 | 30.49 | 30.49 | 30.49 | 30.49 | 200 | +0.63(+2.10%) |
| Jun 03, 2021 | 29.86 | 29.86 | 29.86 | 0 | -0.19(-0.62%) | |
| Jun 01, 2021 | 30.05 | 30.05 | 30.05 | 0 | -0.07(-0.23%) | |
| May 28, 2021 | 30.12 | 30.12 | 30.12 | 30.12 | 200 | +0.23(+0.78%) |
| May 26, 2021 | 29.89 | 29.89 | 29.89 | 12 | +0.33(+1.12%) | |
| May 24, 2021 | 29.55 | 29.55 | 29.55 | 0 | -0.28(-0.94%) | |
| May 21, 2021 | 29.78 | 29.83 | 29.78 | 29.83 | 638 | +0.04(+0.15%) |
| May 18, 2021 | 29.79 | 29.79 | 29.79 | 2 | +0.93(+3.22%) | |
| May 13, 2021 | 28.86 | 28.86 | 28.86 | 0 | -0.39(-1.33%) | |
| May 12, 2021 | 29.60 | 29.60 | 29.25 | 29.25 | 2,603 | -0.54(-1.80%) |
| May 11, 2021 | 30.19 | 30.19 | 29.76 | 29.79 | 2,800 | -0.79(-2.57%) |
| May 10, 2021 | 30.72 | 30.72 | 30.57 | 30.57 | 2,287 | +0.02(+0.07%) |
| May 07, 2021 | 30.54 | 30.61 | 30.54 | 30.55 | 8,114 | +0.13(+0.42%) |
| May 06, 2021 | 30.47 | 30.47 | 30.42 | 30.42 | 301 | +0.40(+1.34%) |
| May 05, 2021 | 30.02 | 30.02 | 30.02 | 30.02 | 2,201 | +0.37(+1.25%) |
| May 04, 2021 | 29.61 | 29.65 | 29.61 | 29.65 | 1,008 | -0.72(-2.37%) |
| May 03, 2021 | 30.31 | 30.37 | 30.30 | 30.37 | 4,366 | -0.46(-1.49%) |
| Apr 29, 2021 | 30.83 | 30.83 | 30.83 | 0 | +0.08(+0.25%) | |
| Apr 28, 2021 | 30.60 | 30.75 | 30.60 | 30.75 | 500 | +0.31(+1.02%) |
| Apr 27, 2021 | 30.46 | 30.46 | 30.43 | 30.44 | 350 | +0.44(+1.45%) |
| Apr 26, 2021 | 30.19 | 30.19 | 30.00 | 30.00 | 1,188 | -0.30(-1.01%) |
| Apr 23, 2021 | 30.31 | 30.31 | 30.31 | 65 | +0.00(+0.00%) | |
| Apr 22, 2021 | 30.21 | 30.31 | 30.15 | 30.31 | 625 | +0.91(+3.10%) |
| Apr 20, 2021 | 29.40 | 29.40 | 29.40 | 0 | -0.91(-3.00%) | |
| Apr 19, 2021 | 30.31 | 30.31 | 30.31 | 30.31 | 342 | +0.15(+0.50%) |
| Apr 16, 2021 | 30.16 | 30.16 | 30.16 | 30.16 | 100 | +0.15(+0.49%) |
| Apr 13, 2021 | 30.01 | 30.01 | 30.01 | 0 | +0.01(+0.03%) | |
| Apr 12, 2021 | 30.00 | 30.00 | 30.00 | 1 | +0.00(+0.00%) | |
| Apr 09, 2021 | 30.00 | 30.00 | 30.00 | 1 | +0.00(+0.00%) | |
| Apr 08, 2021 | 30.00 | 30.00 | 30.00 | 30.00 | 200 | +0.30(+1.01%) |
| Apr 07, 2021 | 29.70 | 29.70 | 29.70 | 29.70 | 100 | -0.13(-0.44%) |
| Apr 06, 2021 | 30.00 | 30.00 | 29.69 | 29.83 | 1,200 | +0.12(+0.40%) |
| Apr 05, 2021 | 29.71 | 29.71 | 29.71 | 29.71 | 529 | +1.58(+5.62%) |
| Mar 30, 2021 | 28.13 | 28.13 | 28.13 | 0 | -0.88(-3.04%) | |
| Mar 29, 2021 | 29.01 | 29.01 | 29.01 | 1 | +0.00(+0.00%) | |
| Mar 25, 2021 | 29.01 | 29.01 | 29.01 | 0 | +0.02(+0.06%) | |
| Mar 23, 2021 | 29.00 | 29.00 | 29.00 | 0 | -0.70(-2.37%) | |
| Mar 22, 2021 | 29.70 | 29.70 | 29.70 | 1 | +0.00(+0.00%) | |
| Mar 17, 2021 | 29.70 | 29.70 | 29.70 | 0 | -0.30(-1.00%) | |
| Mar 16, 2021 | 29.68 | 30.00 | 29.68 | 30.00 | 671 | +0.51(+1.73%) |
| Mar 15, 2021 | 29.49 | 29.49 | 29.49 | 36 | +0.00(+0.00%) | |
| Mar 11, 2021 | 29.49 | 29.49 | 29.49 | 0 | +1.04(+3.66%) | |
| Mar 08, 2021 | 28.45 | 28.45 | 28.45 | 0 | +0.00(+0.00%) | |
| Mar 05, 2021 | 29.21 | 29.21 | 28.45 | 28.45 | 600 | -1.44(-4.80%) |
| Mar 02, 2021 | 29.89 | 29.89 | 29.89 | 0 | -0.29(-0.95%) | |
| Feb 25, 2021 | 30.17 | 30.17 | 30.17 | 0 | -0.23(-0.75%) | |
| Feb 24, 2021 | 30.48 | 30.48 | 30.40 | 30.40 | 500 | +0.16(+0.53%) |
| Feb 23, 2021 | 30.32 | 30.32 | 30.24 | 30.24 | 204 | +0.16(+0.53%) |
| Feb 18, 2021 | 30.08 | 30.08 | 30.08 | 0 | +0.09(+0.30%) | |
| Feb 17, 2021 | 30.06 | 30.06 | 29.99 | 29.99 | 532 | -0.41(-1.33%) |
| Feb 16, 2021 | 30.39 | 30.39 | 30.39 | 60 | +0.00(+0.00%) | |
| Feb 12, 2021 | 30.28 | 30.39 | 30.28 | 30.39 | 400 | +0.11(+0.35%) |
| Feb 11, 2021 | 30.29 | 30.29 | 30.29 | 30.29 | 331 | +0.19(+0.63%) |
| Feb 10, 2021 | 30.19 | 30.19 | 29.95 | 30.10 | 1,455 | +0.77(+2.62%) |
| Feb 09, 2021 | 29.83 | 29.83 | 29.33 | 29.33 | 750 | -0.05(-0.17%) |
| Feb 08, 2021 | 29.38 | 29.38 | 29.38 | 29.38 | 200 | +0.63(+2.20%) |
| Feb 05, 2021 | 28.69 | 28.76 | 28.69 | 28.75 | 600 | +1.62(+5.97%) |
| Feb 03, 2021 | 27.13 | 27.13 | 27.13 | 0 | +0.61(+2.30%) | |
| Feb 02, 2021 | 26.52 | 26.52 | 26.52 | 26.52 | 100 | +0.47(+1.80%) |
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.