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

Canadian Genl Invts (OP: CGRIF )

27.73 UNCHANGED
Streaming Delayed Price Updated: 9:53 AM EDT, May 15, 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 (%)
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%)
Feb 01, 2021 26.48 26.64 26.05 26.05 2,500 +0.14(+0.54%)
Jan 29, 2021 26.45 26.45 25.85 25.91 2,000 -0.52(-1.98%)
Jan 28, 2021 26.20 26.70 26.17 26.43 2,227 -0.80(-2.94%)
Jan 27, 2021 27.37 27.50 27.21 27.23 1,026 -0.70(-2.49%)
Jan 26, 2021 27.93 27.93 27.93 27.93 200 +0.26(+0.94%)
Jan 25, 2021 27.67 27.67 27.67 50 +0.00(+0.00%)
Jan 22, 2021 27.90 27.90 27.61 27.67 2,200 -0.07(-0.25%)
Jan 21, 2021 27.74 27.74 27.74 27.74 600 -0.65(-2.29%)
Jan 20, 2021 28.41 28.41 28.26 28.39 550 +0.41(+1.47%)
Jan 19, 2021 27.97 27.98 27.33 27.98 804 +0.43(+1.56%)
Jan 15, 2021 27.39 27.55 27.39 27.55 200 -0.38(-1.36%)
Jan 14, 2021 27.92 28.00 27.91 27.93 1,200 +0.88(+3.25%)
Jan 12, 2021 27.05 27.05 27.05 0 +0.45(+1.69%)
Jan 11, 2021 26.20 26.60 26.20 26.60 300 -0.75(-2.74%)
Jan 08, 2021 27.34 27.35 27.34 27.35 500 +0.47(+1.75%)
Jan 07, 2021 27.07 27.07 26.83 26.88 1,600 -0.24(-0.88%)
Jan 06, 2021 27.12 27.12 27.12 27.12 100 +0.05(+0.19%)
Jan 05, 2021 27.33 27.35 27.07 27.07 800 +0.09(+0.32%)
Jan 04, 2021 28.28 28.28 26.98 26.98 5,775 -0.19(-0.70%)
Dec 31, 2020 27.17 27.17 27.17 200 +0.34(+1.27%)
Dec 30, 2020 26.76 26.83 26.76 26.83 200 +0.09(+0.34%)
Dec 29, 2020 26.59 26.74 26.59 26.74 400 +0.19(+0.71%)
Dec 28, 2020 26.55 26.55 26.55 27 +0.00(+0.00%)
Dec 24, 2020 26.55 26.55 26.55 26.55 100 +0.50(+1.92%)
Dec 22, 2020 26.05 26.05 26.05 0 -0.30(-1.14%)
Dec 21, 2020 26.35 26.35 26.35 26.35 129 -0.11(-0.42%)
Dec 18, 2020 26.30 26.46 26.30 26.46 200 +0.07(+0.28%)
Dec 17, 2020 26.73 26.73 26.39 26.39 2,006 +0.02(+0.06%)
Dec 16, 2020 26.33 26.37 26.05 26.37 1,330 +0.07(+0.27%)
Dec 15, 2020 26.05 26.30 26.05 26.30 308 +0.40(+1.54%)
Dec 14, 2020 25.90 25.90 25.90 25.90 100 -0.04(-0.15%)
Dec 11, 2020 25.82 25.94 25.38 25.94 1,900 +0.07(+0.27%)
Dec 09, 2020 25.87 25.87 25.87 0 +0.12(+0.47%)
Dec 08, 2020 25.75 25.75 25.75 25.75 400 +0.36(+1.40%)
Dec 07, 2020 25.39 25.39 25.39 25.39 208 +0.18(+0.69%)
Dec 03, 2020 25.22 25.22 25.22 0 +0.08(+0.34%)
Dec 02, 2020 24.98 25.14 24.98 25.14 200 +0.35(+1.39%)
Dec 01, 2020 24.79 25.10 24.58 24.79 3,333 +0.00(+0.00%)
Nov 30, 2020 24.79 24.90 24.77 24.79 5,702 +0.09(+0.36%)
Nov 27, 2020 24.70 24.70 24.70 70 +0.00(+0.00%)
Nov 25, 2020 23.98 24.70 23.98 24.70 300 +0.90(+3.76%)
Nov 24, 2020 23.80 23.80 23.80 23.80 200 +0.89(+3.89%)
Nov 20, 2020 22.91 22.91 22.91 0 -0.09(-0.37%)
Nov 19, 2020 23.00 23.00 23.00 23.00 200 -0.16(-0.68%)
Nov 18, 2020 23.46 23.46 23.16 23.16 657 -0.30(-1.29%)
Nov 16, 2020 23.46 23.46 23.46 0 +0.62(+2.71%)
Nov 13, 2020 22.84 22.84 22.84 22.84 100 +0.02(+0.07%)
Nov 12, 2020 22.51 22.82 22.51 22.82 450 +0.32(+1.44%)
Nov 11, 2020 22.50 22.50 22.50 35 +0.00(+0.00%)
Nov 10, 2020 22.50 22.50 22.50 22.50 485 +0.00(+0.00%)
Nov 09, 2020 22.50 22.50 22.50 22.50 2,357 +0.50(+2.26%)
Nov 06, 2020 22.05 22.05 22.00 22.00 1,500 +0.15(+0.70%)
Nov 05, 2020 21.49 22.37 21.49 21.85 7,200 +0.45(+2.10%)
Nov 04, 2020 21.40 21.40 21.40 21.40 1,300 +0.04(+0.21%)
Nov 03, 2020 21.36 21.36 21.36 21.36 100 +0.63(+3.02%)
Oct 29, 2020 20.73 20.73 20.73 0 -0.72(-3.36%)
Oct 22, 2020 21.45 21.45 21.45 0 -0.10(-0.46%)
Oct 21, 2020 21.55 21.55 21.55 21.55 150 +0.04(+0.19%)
Oct 20, 2020 21.55 21.55 21.51 21.51 2,500 +0.22(+1.03%)
Oct 19, 2020 21.34 21.34 21.29 21.29 400 +0.09(+0.42%)
Oct 16, 2020 21.20 21.20 21.20 21.20 2,000 -0.56(-2.55%)
Oct 14, 2020 21.76 21.76 21.76 0 +0.00(+0.00%)
Oct 13, 2020 21.46 21.76 21.46 21.76 800 +0.68(+3.23%)
Oct 07, 2020 21.07 21.07 21.07 0 +0.50(+2.41%)
Oct 06, 2020 20.39 20.58 20.39 20.58 4,216 +1.19(+6.14%)
Sep 30, 2020 19.39 19.39 19.39 0 +0.00(+0.00%)
Sep 28, 2020 19.39 19.39 19.39 0 +0.52(+2.76%)
Sep 25, 2020 19.03 19.03 18.87 18.87 800 +0.04(+0.19%)
Sep 24, 2020 18.83 18.83 18.83 18.83 560 -0.63(-3.22%)
Sep 21, 2020 19.46 19.46 19.46 0 -0.44(-2.21%)
Sep 18, 2020 19.90 19.90 19.90 1 +0.00(+0.00%)
Sep 17, 2020 19.88 19.90 19.88 19.90 252 -0.41(-2.02%)
Sep 16, 2020 20.31 20.31 20.31 20.31 147 -0.09(-0.44%)
Sep 15, 2020 20.40 20.40 20.40 20.40 4,455 -0.11(-0.54%)
Sep 14, 2020 20.51 20.51 20.51 20.51 100 +0.50(+2.50%)
Sep 10, 2020 20.01 20.01 20.01 0 -0.25(-1.23%)
Sep 09, 2020 20.01 20.26 20.01 20.26 200 +0.64(+3.26%)
Sep 08, 2020 19.88 19.89 19.62 19.62 2,400 -0.42(-2.09%)
Sep 04, 2020 19.98 20.04 19.63 20.04 800 -0.98(-4.67%)
Sep 03, 2020 21.23 21.23 20.97 21.02 700 -0.53(-2.46%)
Sep 02, 2020 21.51 21.60 21.51 21.55 602 +0.24(+1.13%)
Sep 01, 2020 21.31 21.31 21.31 21.31 1,884 +0.09(+0.44%)
Aug 31, 2020 21.31 21.31 21.20 21.22 1,735 +0.05(+0.22%)
Aug 28, 2020 21.26 21.31 21.17 21.17 2,400 -0.13(-0.61%)
Aug 27, 2020 21.32 21.32 21.19 21.30 1,050 +0.17(+0.80%)
Aug 26, 2020 21.12 21.13 21.12 21.13 200 +0.47(+2.27%)
Aug 25, 2020 20.66 20.66 20.66 25 +0.00(+0.00%)
Aug 24, 2020 20.75 20.75 20.66 20.66 2,750 -0.09(-0.43%)
Aug 21, 2020 20.67 20.75 20.67 20.75 1,000 -0.03(-0.15%)
Aug 20, 2020 20.78 20.78 20.78 20.78 304 -0.33(-1.56%)
Aug 19, 2020 21.00 21.17 21.00 21.11 1,800 +0.29(+1.39%)
Aug 18, 2020 21.10 21.10 20.82 20.82 1,039 +0.07(+0.33%)
Aug 17, 2020 20.75 20.75 20.75 20 +0.00(+0.00%)
Aug 14, 2020 20.75 20.75 20.75 20.75 100 -0.16(-0.77%)
Aug 13, 2020 20.91 20.91 20.91 604 +0.00(+0.00%)
Aug 12, 2020 20.91 20.91 20.91 20.91 604 +0.41(+2.01%)
Aug 10, 2020 20.50 20.50 20.50 0 +0.01(+0.04%)
Aug 06, 2020 20.49 20.49 20.49 0 +0.26(+1.30%)
Aug 05, 2020 20.23 20.23 20.23 510 +0.00(+0.00%)
Aug 04, 2020 20.23 20.23 20.23 58 +0.00(+0.00%)
Jul 31, 2020 20.23 20.23 20.23 0 +0.08(+0.40%)
Jul 30, 2020 19.77 20.15 19.77 20.15 790 -0.10(-0.49%)
Jul 29, 2020 19.49 20.28 19.49 20.25 2,690 +0.42(+2.11%)
Jul 27, 2020 19.83 19.83 19.83 0 +0.10(+0.48%)
Jul 24, 2020 19.79 19.84 19.74 19.74 4,900 -0.32(-1.62%)
Jul 23, 2020 20.09 20.09 20.06 20.06 300 -0.07(-0.35%)
Jul 22, 2020 20.13 20.13 20.13 20.13 500 -0.01(-0.05%)
Jul 21, 2020 20.14 20.14 20.14 20.14 800 +0.24(+1.21%)
Jul 20, 2020 19.90 19.90 19.90 19.90 2,000 +0.01(+0.05%)
Jul 17, 2020 19.89 19.89 19.89 60 +0.00(+0.00%)
Jul 16, 2020 19.89 19.89 19.89 19.89 100 -0.19(-0.95%)
Jul 15, 2020 20.03 20.13 20.03 20.08 500 +0.39(+1.98%)
Jul 14, 2020 19.45 19.77 19.45 19.69 600 -0.09(-0.46%)
Jul 13, 2020 19.78 19.78 19.78 19.78 100 +0.15(+0.76%)
Jul 10, 2020 19.62 19.63 19.57 19.63 300 -0.08(-0.41%)
Jul 09, 2020 19.84 19.84 19.71 19.71 200 -0.13(-0.66%)
Jul 08, 2020 19.84 19.84 19.84 19.84 100 +0.34(+1.74%)
Jul 07, 2020 19.50 19.50 19.50 19.50 1,049 -0.11(-0.56%)
Jul 06, 2020 19.84 19.84 19.61 19.61 1,578 +0.59(+3.11%)
Jun 30, 2020 19.02 19.02 19.02 0 -0.03(-0.16%)
Jun 26, 2020 19.05 19.05 19.05 0 +0.00(+0.00%)
Jun 23, 2020 19.05 19.05 19.05 0 +0.15(+0.79%)
Jun 22, 2020 18.90 18.90 18.90 18.90 170 +0.30(+1.61%)
Jun 18, 2020 18.60 18.60 18.60 0 +0.00(+0.00%)
Jun 17, 2020 18.62 18.62 18.60 18.60 701 -0.10(-0.56%)
Jun 16, 2020 18.70 18.70 18.70 18.70 1,045 +0.25(+1.38%)
Jun 15, 2020 17.24 18.45 17.24 18.45 849 +0.59(+3.30%)
Jun 12, 2020 17.96 17.96 17.86 17.86 400 -1.20(-6.30%)
Jun 10, 2020 19.06 19.06 19.06 0 +0.00(+0.00%)
Jun 09, 2020 19.06 19.06 19.06 19.06 600 -0.03(-0.16%)
Jun 08, 2020 18.07 19.09 18.07 19.09 3,055 +0.05(+0.26%)
Jun 05, 2020 19.18 19.18 19.04 19.04 200 +0.13(+0.69%)
Jun 04, 2020 18.91 18.91 18.91 18.91 400 +0.97(+5.41%)
Jun 02, 2020 17.94 17.94 17.94 0 +0.18(+1.01%)
Jun 01, 2020 17.80 17.81 17.76 17.76 1,875 +0.26(+1.49%)
May 28, 2020 17.50 17.50 17.50 0 -0.25(-1.41%)
May 27, 2020 17.75 17.75 17.75 17.75 250 +0.02(+0.11%)
May 26, 2020 17.73 17.73 17.73 17.73 1,500 +0.28(+1.61%)
May 22, 2020 17.45 17.45 17.45 200 +0.00(+0.00%)
May 21, 2020 17.55 17.55 17.45 17.45 1,597 +0.08(+0.46%)
May 20, 2020 17.37 17.37 17.37 17.37 100 +0.21(+1.24%)
May 19, 2020 17.28 17.28 17.16 17.16 1,276 +1.05(+6.50%)
May 14, 2020 16.11 16.11 16.11 0 +0.00(+0.00%)
May 13, 2020 16.11 16.11 16.11 16.11 200 -0.84(-4.96%)
May 11, 2020 16.95 16.95 16.95 0 +0.27(+1.62%)
May 08, 2020 16.72 16.72 16.65 16.68 1,100 +0.40(+2.45%)
May 06, 2020 16.28 16.28 16.28 0 -0.15(-0.91%)
May 05, 2020 16.55 16.55 16.43 16.43 900 +0.40(+2.48%)
May 04, 2020 16.03 16.03 16.03 16.03 300 +0.02(+0.14%)
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.