Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian Genl Invts (OP: CGRIF )

27.35 -0.45 (-1.62%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2015 13.80 13.80 13.80 0 +0.64(+4.83%)
Dec 24, 2015 13.16 13.16 13.16 0 -0.18(-1.32%)
Dec 23, 2015 13.33 13.34 13.33 13.34 500 -0.43(-3.12%)
Dec 16, 2015 13.77 13.77 13.77 0 +0.67(+5.14%)
Dec 14, 2015 13.10 13.10 13.10 8 -1.37(-9.49%)
Dec 02, 2015 14.47 14.47 14.47 0 +0.17(+1.18%)
Nov 30, 2015 14.30 14.30 14.30 0 +0.21(+1.51%)
Nov 25, 2015 14.09 14.09 14.09 0 +0.03(+0.21%)
Nov 24, 2015 14.00 14.06 14.00 14.06 510 -0.04(-0.28%)
Nov 20, 2015 14.28 14.28 14.10 14.10 480 -0.16(-1.13%)
Nov 16, 2015 14.26 14.26 14.26 0 +0.03(+0.18%)
Nov 10, 2015 14.23 14.23 14.23 0 -0.25(-1.74%)
Nov 04, 2015 14.49 14.49 14.49 0 +0.41(+2.88%)
Oct 30, 2015 14.08 14.08 14.08 0 -0.09(-0.64%)
Oct 29, 2015 14.17 14.17 14.17 14.17 102 -0.07(-0.47%)
Oct 28, 2015 14.10 14.24 14.10 14.24 1,429 +0.28(+1.98%)
Oct 26, 2015 13.96 13.96 13.96 37 -0.04(-0.29%)
Oct 22, 2015 14.00 14.00 14.00 0 +0.11(+0.78%)
Oct 20, 2015 13.89 13.89 13.89 0 -0.27(-1.90%)
Oct 19, 2015 14.37 14.39 14.16 14.16 500 -0.21(-1.46%)
Oct 16, 2015 14.37 14.37 14.37 14.37 115 -0.21(-1.43%)
Oct 08, 2015 14.58 14.58 14.58 37 +0.19(+1.31%)
Oct 07, 2015 14.59 14.59 14.39 14.39 200 +0.07(+0.49%)
Oct 05, 2015 14.32 14.32 14.32 0 +0.74(+5.43%)
Oct 01, 2015 13.58 13.58 13.58 0 +0.54(+4.16%)
Sep 29, 2015 13.04 13.04 13.04 0 -0.54(-3.98%)
Sep 28, 2015 13.58 13.58 13.58 13.58 465 -0.69(-4.84%)
Sep 21, 2015 14.27 14.27 14.27 0 -0.15(-1.04%)
Sep 18, 2015 14.42 14.42 14.42 14.42 100 +0.22(+1.55%)
Sep 16, 2015 14.20 14.20 14.20 0 +0.49(+3.57%)
Sep 15, 2015 13.71 13.71 13.71 13.71 300 -0.20(-1.43%)
Sep 11, 2015 13.91 13.91 13.91 0 +0.35(+2.56%)
Sep 09, 2015 13.56 13.56 13.56 0 +0.67(+5.17%)
Sep 04, 2015 12.90 12.90 12.90 0 -1.39(-9.76%)
Aug 27, 2015 14.29 14.29 14.29 0 +0.89(+6.64%)
Aug 26, 2015 13.40 13.40 13.40 13.40 260 +0.04(+0.30%)
Aug 25, 2015 13.36 13.36 13.36 13.36 200 +0.18(+1.36%)
Aug 24, 2015 13.59 13.59 13.18 13.18 1,705 -1.47(-10.06%)
Aug 20, 2015 14.65 14.65 14.65 0 -0.60(-3.91%)
Aug 17, 2015 15.25 15.25 15.25 0 -0.02(-0.13%)
Aug 12, 2015 15.27 15.27 15.27 0 +0.17(+1.13%)
Aug 07, 2015 15.10 15.10 15.10 0 -0.19(-1.27%)
Jul 31, 2015 15.29 15.29 15.29 0 -0.09(-0.56%)
Jul 29, 2015 15.38 15.38 15.38 0 +0.18(+1.18%)
Jul 28, 2015 15.38 15.38 15.20 15.20 400 +0.04(+0.27%)
Jul 27, 2015 15.17 15.17 15.16 15.16 2,000 -0.10(-0.66%)
Jul 24, 2015 15.26 15.26 15.26 15.26 100 -0.08(-0.52%)
Jul 22, 2015 15.34 15.34 15.34 0 -0.24(-1.54%)
Jul 21, 2015 15.72 15.72 15.55 15.58 5,800 +0.01(+0.08%)
Jul 20, 2015 15.69 15.69 15.57 15.57 2,667 -0.35(-2.21%)
Jul 16, 2015 15.92 15.92 15.92 0 -0.26(-1.61%)
Jul 15, 2015 16.27 16.27 16.18 16.18 300 -0.04(-0.25%)
Jul 14, 2015 16.11 16.22 16.11 16.22 700 +0.24(+1.50%)
Jul 09, 2015 15.98 15.98 15.98 0 -0.12(-0.72%)
Jul 08, 2015 16.10 16.10 16.10 16.10 200 +0.10(+0.60%)
Jul 07, 2015 16.15 16.00 16.00 1,122 -0.15(-0.93%)
Jul 06, 2015 16.57 16.57 16.15 16.15 1,100 -0.57(-3.41%)
Jul 02, 2015 16.72 16.72 16.72 0 -0.83(-4.71%)
Jun 26, 2015 17.55 17.55 17.55 0 +0.00(+0.01%)
Jun 25, 2015 17.54 17.54 17.54 17.54 102 -0.06(-0.32%)
Jun 19, 2015 17.60 17.60 17.60 0 -0.10(-0.56%)
Jun 18, 2015 17.61 17.70 17.61 17.70 1,384 +0.37(+2.14%)
Jun 17, 2015 17.33 17.33 17.33 17.33 406 -0.02(-0.10%)
Jun 16, 2015 17.50 17.50 17.35 17.35 293 +0.03(+0.16%)
Jun 15, 2015 17.32 17.32 17.32 17.32 200 +0.19(+1.11%)
Jun 11, 2015 17.13 17.13 17.13 0 +0.31(+1.84%)
Jun 09, 2015 16.82 16.82 16.82 21 -0.12(-0.73%)
Jun 02, 2015 16.94 16.94 16.94 0 +0.23(+1.40%)
May 29, 2015 16.71 16.71 16.71 0 +0.05(+0.30%)
May 27, 2015 16.66 16.66 16.66 0 -0.33(-1.94%)
May 26, 2015 16.97 16.99 16.94 16.99 1,506 +0.09(+0.53%)
May 22, 2015 16.90 16.90 16.90 0 +0.08(+0.48%)
May 21, 2015 16.83 16.83 16.82 16.82 1,000 +0.16(+0.94%)
May 19, 2015 16.66 16.66 16.66 0 -0.03(-0.16%)
May 15, 2015 16.69 16.69 16.69 0 -0.05(-0.30%)
May 08, 2015 16.74 16.74 16.74 0 +0.14(+0.84%)
May 07, 2015 16.55 16.60 16.55 16.60 433 -0.35(-2.04%)
May 04, 2015 16.95 16.95 16.95 0 +0.21(+1.26%)
Apr 30, 2015 16.74 16.74 16.74 65 -0.08(-0.46%)
Apr 27, 2015 16.81 16.81 16.81 0 -0.34(-1.97%)
Apr 20, 2015 17.15 17.15 17.15 0 +0.45(+2.69%)
Apr 17, 2015 17.03 17.03 16.70 16.70 6,000 -0.63(-3.64%)
Apr 16, 2015 17.22 17.35 17.22 17.33 1,900 +0.30(+1.77%)
Apr 15, 2015 17.03 17.03 17.03 17.03 159 +0.48(+2.89%)
Apr 14, 2015 16.57 16.58 16.55 16.55 2,975 +0.06(+0.36%)
Apr 08, 2015 16.49 16.49 16.49 0 -0.05(-0.31%)
Apr 06, 2015 16.54 16.54 16.54 0 +0.05(+0.31%)
Apr 02, 2015 16.49 16.49 16.49 0 +0.01(+0.09%)
Apr 01, 2015 16.48 16.48 16.48 16.48 100 -0.03(-0.19%)
Mar 31, 2015 16.23 16.51 16.23 16.51 800 +0.18(+1.11%)
Mar 30, 2015 16.37 16.37 16.32 16.32 1,400 -0.10(-0.60%)
Mar 27, 2015 16.61 16.62 16.42 16.42 2,927 -0.43(-2.57%)
Mar 24, 2015 16.86 16.86 16.86 0 +0.41(+2.50%)
Mar 23, 2015 16.30 16.45 16.25 16.45 4,600 +0.21(+1.27%)
Mar 20, 2015 16.22 16.24 16.16 16.24 2,000 +0.28(+1.78%)
Mar 18, 2015 15.96 15.96 15.96 0 +0.44(+2.80%)
Mar 16, 2015 15.52 15.52 15.52 94 +0.17(+1.11%)
Mar 11, 2015 15.35 15.35 15.35 0 +0.00(+0.00%)
Mar 10, 2015 15.33 15.37 15.35 15.35 2,866 -0.11(-0.73%)
Mar 09, 2015 15.46 15.46 15.46 15.46 5,151 -0.02(-0.10%)
Mar 06, 2015 15.48 15.48 15.48 15.48 166 -0.19(-1.22%)
Mar 05, 2015 15.67 15.67 15.67 15.67 697 +0.17(+1.10%)
Mar 02, 2015 15.50 15.50 15.50 0 +0.03(+0.19%)
Feb 27, 2015 15.50 15.50 15.47 15.47 1,428 -0.15(-0.96%)
Feb 26, 2015 15.62 15.62 15.62 15.62 100 +0.02(+0.15%)
Feb 24, 2015 15.60 15.60 15.60 0 +0.19(+1.24%)
Feb 23, 2015 15.61 15.61 15.41 15.41 4,050 -0.61(-3.83%)
Feb 17, 2015 16.02 16.02 16.02 0 +0.59(+3.80%)
Feb 10, 2015 15.43 15.43 15.43 0 +0.21(+1.41%)
Feb 03, 2015 15.22 15.22 15.22 0 +0.05(+0.33%)
Feb 02, 2015 15.17 15.17 15.17 15.17 500 +0.17(+1.13%)
Jan 30, 2015 14.99 15.00 14.99 15.00 1,000 +0.08(+0.54%)
Jan 29, 2015 15.20 15.20 14.92 14.92 1,040 -0.46(-3.00%)
Jan 28, 2015 15.40 15.40 15.38 15.38 2,500 -0.19(-1.21%)
Jan 27, 2015 15.57 15.57 15.57 15.57 500 +0.17(+1.10%)
Jan 26, 2015 15.38 15.45 15.38 15.40 13,650 -0.01(-0.09%)
Jan 23, 2015 15.48 15.48 15.41 15.41 1,750 -0.07(-0.43%)
Jan 22, 2015 15.44 15.53 15.40 15.48 3,800 -0.03(-0.19%)
Jan 20, 2015 15.51 15.51 15.51 0 +0.02(+0.10%)
Jan 14, 2015 15.49 15.49 15.49 0 -0.36(-2.24%)
Jan 12, 2015 15.85 15.85 15.85 0 +0.48(+3.12%)
Jan 06, 2015 15.37 15.37 15.37 0 -0.81(-4.98%)
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.