Canadian Genl Invts (OP: CGRIF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2017 | 17.21 | 17.24 | 17.21 | 17.24 | 1,001 | -0.05(-0.31%) |
| Aug 28, 2017 | 17.29 | 17.29 | 17.29 | 0 | -0.04(-0.25%) | |
| Aug 25, 2017 | 17.34 | 17.34 | 17.34 | 17.34 | 2,300 | +0.30(+1.77%) |
| Aug 22, 2017 | 17.04 | 17.04 | 17.04 | 0 | -0.06(-0.38%) | |
| Aug 21, 2017 | 17.10 | 17.10 | 17.10 | 17.10 | 600 | -0.12(-0.68%) |
| Aug 18, 2017 | 17.01 | 17.22 | 16.81 | 17.22 | 1,400 | +0.27(+1.58%) |
| Aug 16, 2017 | 16.95 | 16.95 | 16.95 | 0 | -0.05(-0.29%) | |
| Aug 10, 2017 | 17.00 | 17.00 | 17.00 | 0 | -0.11(-0.62%) | |
| Aug 09, 2017 | 17.00 | 17.11 | 16.99 | 17.11 | 1,300 | +0.55(+3.30%) |
| Aug 03, 2017 | 16.56 | 16.56 | 16.56 | 0 | -0.39(-2.30%) | |
| Jul 31, 2017 | 16.95 | 16.95 | 16.95 | 0 | -0.04(-0.24%) | |
| Jul 28, 2017 | 16.87 | 16.99 | 16.87 | 16.99 | 6,000 | +0.50(+3.03%) |
| Jul 27, 2017 | 16.75 | 16.78 | 16.49 | 16.49 | 3,150 | +0.00(+0.00%) |
| Jul 26, 2017 | 16.75 | 16.75 | 16.49 | 16.49 | 2,700 | -0.12(-0.72%) |
| Jul 25, 2017 | 16.59 | 16.61 | 16.59 | 16.61 | 4,316 | +0.00(+0.01%) |
| Jul 24, 2017 | 16.58 | 16.61 | 16.58 | 16.61 | 1,800 | +0.03(+0.18%) |
| Jul 21, 2017 | 16.54 | 16.61 | 16.46 | 16.58 | 2,400 | -0.06(-0.37%) |
| Jul 20, 2017 | 16.64 | 16.64 | 16.64 | 16.64 | 115 | +0.52(+3.23%) |
| Jul 12, 2017 | 16.12 | 16.12 | 16.12 | 0 | +0.13(+0.83%) | |
| Jul 11, 2017 | 15.68 | 15.99 | 15.68 | 15.99 | 1,000 | -0.12(-0.75%) |
| Jul 10, 2017 | 16.11 | 16.11 | 16.11 | 16.11 | 300 | -0.22(-1.35%) |
| Jul 06, 2017 | 16.33 | 16.33 | 16.33 | 0 | +0.14(+0.86%) | |
| Jul 05, 2017 | 16.25 | 16.25 | 16.19 | 16.19 | 340 | +0.01(+0.04%) |
| Jul 03, 2017 | 16.18 | 16.18 | 16.18 | 16.18 | 0 | +0.00(+0.00%) |
| Jun 29, 2017 | 16.18 | 16.18 | 16.18 | 0 | +0.07(+0.46%) | |
| Jun 28, 2017 | 16.11 | 16.11 | 16.11 | 16.11 | 200 | +0.09(+0.59%) |
| Jun 27, 2017 | 15.98 | 16.02 | 15.98 | 16.02 | 3,702 | +0.11(+0.71%) |
| Jun 26, 2017 | 16.23 | 16.23 | 15.90 | 15.90 | 1,201 | -0.56(-3.38%) |
| Jun 20, 2017 | 16.46 | 16.46 | 16.46 | 0 | -0.18(-1.08%) | |
| Jun 16, 2017 | 16.64 | 16.64 | 16.64 | 0 | +0.49(+3.03%) | |
| Jun 15, 2017 | 16.15 | 16.15 | 16.15 | 16.15 | 250 | -0.15(-0.93%) |
| Jun 09, 2017 | 16.30 | 16.30 | 16.30 | 0 | -0.08(-0.48%) | |
| Jun 06, 2017 | 16.38 | 16.38 | 16.38 | 0 | -0.34(-2.03%) |
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.