Canadian Genl Invts (OP: CGRIF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Oct 01, 2010 | 16.32 | 16.32 | 16.32 | 16.32 | 500 | +0.23(+1.42%) |
| Sep 30, 2010 | 16.10 | 16.10 | 16.09 | 16.09 | 600 | +0.08(+0.50%) |
| Sep 29, 2010 | 16.01 | 16.01 | 16.01 | 16.01 | 200 | +0.11(+0.69%) |
| Sep 27, 2010 | 15.90 | 15.90 | 15.90 | 0 | +0.04(+0.25%) | |
| Sep 24, 2010 | 15.65 | 15.86 | 15.65 | 15.86 | 1,700 | +0.22(+1.41%) |
| Sep 21, 2010 | 15.64 | 15.64 | 15.64 | 0 | +0.04(+0.28%) | |
| Sep 20, 2010 | 15.59 | 15.59 | 15.59 | 15.59 | 100 | +0.02(+0.11%) |
| Sep 16, 2010 | 15.58 | 15.58 | 15.58 | 0 | +0.17(+1.12%) | |
| Sep 15, 2010 | 15.40 | 15.40 | 15.40 | 15.40 | 543 | -0.09(-0.57%) |
| Sep 14, 2010 | 15.55 | 15.55 | 15.49 | 15.49 | 300 | +0.49(+3.28%) |
| Sep 10, 2010 | 15.00 | 15.00 | 15.00 | 0 | +0.11(+0.74%) | |
| Sep 02, 2010 | 14.89 | 14.89 | 14.89 | 0 | +0.26(+1.78%) | |
| Sep 01, 2010 | 14.67 | 14.70 | 14.61 | 14.63 | 3,500 | +0.25(+1.74%) |
| Aug 31, 2010 | 14.38 | 14.38 | 14.38 | 14.38 | 100 | -0.34(-2.28%) |
| Aug 30, 2010 | 14.57 | 14.72 | 14.57 | 14.72 | 2,000 | +0.02(+0.17%) |
| Aug 18, 2010 | 14.69 | 14.69 | 14.69 | 0 | +0.21(+1.46%) | |
| Aug 16, 2010 | 14.48 | 14.48 | 14.48 | 0 | -0.00(-0.03%) | |
| Aug 12, 2010 | 14.48 | 14.48 | 14.48 | 0 | -0.14(-0.93%) | |
| Aug 11, 2010 | 14.62 | 14.62 | 14.62 | 14.62 | 1,000 | -0.25(-1.69%) |
| Aug 10, 2010 | 14.87 | 14.87 | 14.87 | 14.87 | 125 | +0.05(+0.34%) |
| Aug 09, 2010 | 14.82 | 14.82 | 14.82 | 14.82 | 100 | -0.33(-2.17%) |
| Aug 03, 2010 | 15.15 | 15.15 | 15.15 | 0 | +0.25(+1.67%) |
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.