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 (%)
May 28, 2010 15.21 15.21 15.21 0 +0.60(+4.11%)
May 26, 2010 14.61 14.61 14.61 0 +0.27(+1.90%)
May 24, 2010 14.34 14.34 14.34 0 +0.45(+3.24%)
May 21, 2010 14.10 14.10 13.86 13.89 7,200 -0.29(-2.05%)
May 20, 2010 14.18 14.18 14.18 14.18 400 -0.83(-5.52%)
May 19, 2010 14.95 15.01 14.95 15.01 250 -0.80(-5.04%)
May 18, 2010 15.84 15.84 15.66 15.81 800 -0.15(-0.96%)
May 17, 2010 15.96 15.96 15.96 15.96 200 +0.55(+3.57%)
May 07, 2010 15.41 15.41 15.41 0 -0.84(-5.17%)
May 06, 2010 16.25 16.25 16.25 16.25 500 -0.30(-1.81%)
May 05, 2010 16.55 16.55 16.55 16.55 1,000 -0.99(-5.64%)
May 04, 2010 17.54 17.54 17.54 17.54 300 -0.49(-2.73%)
Apr 29, 2010 18.03 18.03 18.03 18.03 0 +0.27(+1.51%)
Apr 28, 2010 17.77 17.77 17.77 17.77 500 +0.00(+0.03%)
Apr 27, 2010 17.75 17.76 17.75 17.76 600 -0.47(-2.59%)
Apr 23, 2010 18.23 18.23 18.23 18.23 0 +0.81(+4.66%)
Apr 22, 2010 17.24 17.42 17.24 17.42 1,100 +0.07(+0.41%)
Apr 21, 2010 17.30 17.35 17.30 17.35 1,800 +0.13(+0.76%)
Apr 20, 2010 17.00 17.22 17.00 17.22 2,250 +0.67(+4.04%)
Apr 19, 2010 16.55 16.55 16.55 16.55 390 -0.26(-1.56%)
Apr 16, 2010 16.81 16.81 16.81 16.81 100 -0.19(-1.10%)
Apr 15, 2010 17.00 17.00 17.00 17.00 200 -0.11(-0.64%)
Apr 14, 2010 17.11 17.11 17.11 17.11 200 +0.22(+1.32%)
Apr 09, 2010 16.89 16.89 16.89 16.89 0 +0.19(+1.13%)
Apr 08, 2010 16.72 16.72 16.70 16.70 500 -0.11(-0.68%)
Apr 06, 2010 16.81 16.81 16.81 16.81 0 +0.42(+2.58%)
Apr 01, 2010 16.39 16.39 16.39 16.39 0 +0.39(+2.44%)
Mar 31, 2010 16.00 16.00 16.00 16.00 300 +0.23(+1.46%)
Mar 30, 2010 15.77 15.77 15.77 15.77 600 +0.03(+0.19%)
Mar 26, 2010 15.74 15.74 15.74 15.74 0 +0.07(+0.42%)
Mar 25, 2010 15.67 15.67 15.67 15.67 300 +0.18(+1.13%)
Mar 24, 2010 15.56 15.56 15.50 15.50 500 -0.01(-0.09%)
Mar 23, 2010 15.51 15.51 15.51 15.51 400 -0.07(-0.42%)
Mar 22, 2010 15.46 15.58 15.46 15.58 350 +0.01(+0.07%)
Mar 19, 2010 15.57 15.57 15.57 15.57 200 -0.00(-0.00%)
Mar 18, 2010 15.55 15.57 15.54 15.57 874 -0.12(-0.79%)
Mar 17, 2010 15.69 15.69 15.69 15.69 300 +0.20(+1.31%)
Mar 16, 2010 15.49 15.49 15.49 15.49 200 -0.03(-0.16%)
Mar 15, 2010 15.52 15.52 15.52 15.52 300 -0.01(-0.08%)
Mar 12, 2010 15.53 15.53 15.53 15.53 1,300 +0.29(+1.92%)
Mar 11, 2010 15.36 15.44 15.24 15.24 2,600 -0.19(-1.20%)
Mar 09, 2010 15.42 15.42 15.42 15.42 0 -0.07(-0.43%)
Mar 08, 2010 15.55 15.55 15.49 15.49 2,800 -0.01(-0.06%)
Mar 05, 2010 15.50 15.50 15.50 15.50 200 +0.25(+1.63%)
Mar 02, 2010 15.25 15.25 15.25 0 +0.75(+5.17%)
Feb 26, 2010 14.50 14.50 14.50 0 -0.48(-3.22%)
Feb 22, 2010 14.98 14.98 14.98 0 +0.13(+0.85%)
Feb 19, 2010 14.49 14.86 14.48 14.86 1,400 +0.28(+1.89%)
Feb 18, 2010 14.58 14.58 14.58 14.58 840 +0.18(+1.25%)
Feb 17, 2010 14.40 14.40 14.40 14.40 544 -0.09(-0.64%)
Feb 11, 2010 14.49 14.49 14.49 0 +0.29(+2.06%)
Feb 10, 2010 14.20 14.20 14.20 14.20 1,000 +0.22(+1.56%)
Feb 09, 2010 14.59 14.59 13.98 13.98 1,400 +0.03(+0.23%)
Feb 05, 2010 13.95 13.95 13.95 0 -0.40(-2.78%)
Feb 04, 2010 14.35 14.35 14.35 14.35 200 -0.31(-2.09%)
Feb 03, 2010 14.65 14.65 14.65 14.65 300 -0.04(-0.25%)
Feb 02, 2010 14.69 14.69 14.69 14.69 600 +0.18(+1.24%)
Jan 27, 2010 14.51 14.51 14.51 0 -0.43(-2.88%)
Jan 25, 2010 14.94 14.94 14.94 0 -0.22(-1.47%)
Jan 21, 2010 15.16 15.16 15.16 0 +0.16(+1.09%)
Jan 20, 2010 15.00 15.00 15.00 15.00 2,700 -0.50(-3.23%)
Jan 15, 2010 15.50 15.50 15.50 0 -0.05(-0.32%)
Jan 11, 2010 15.55 15.55 15.55 0 +0.18(+1.18%)
Jan 07, 2010 15.37 15.37 15.37 0 +0.16(+1.04%)
Jan 05, 2010 15.21 15.21 15.21 15.21 0 +0.05(+0.30%)
Jan 04, 2010 15.19 15.19 15.16 15.16 1,800 -0.46(-2.91%)
Dec 31, 2009 15.62 15.62 15.62 0 +1.17(+8.10%)
Dec 30, 2009 14.45 14.45 14.45 14.45 175 -0.14(-0.96%)
Dec 28, 2009 14.59 14.59 14.59 14.59 0 +0.22(+1.56%)
Dec 23, 2009 14.37 14.37 14.37 14.37 0 -0.14(-0.94%)
Dec 21, 2009 14.50 14.50 14.50 14.50 0 +0.35(+2.49%)
Dec 18, 2009 14.13 14.15 14.13 14.15 300 +0.05(+0.35%)
Dec 17, 2009 14.10 14.10 14.10 14.10 2,500 -0.08(-0.56%)
Dec 16, 2009 14.18 14.18 14.18 14.18 280 +0.10(+0.71%)
Dec 09, 2009 14.08 14.08 14.08 0 +0.36(+2.62%)
Dec 08, 2009 13.72 13.72 13.72 13.72 200 -0.37(-2.66%)
Dec 04, 2009 14.09 14.09 14.09 14.09 0 -0.14(-0.95%)
Dec 01, 2009 14.23 14.23 14.23 0 +0.23(+1.64%)
Nov 30, 2009 13.86 14.01 13.86 14.00 1,600 +0.41(+3.02%)
Nov 27, 2009 13.59 13.59 13.59 13.59 3,800 -0.63(-4.43%)
Nov 24, 2009 14.22 14.22 14.22 0 -0.13(-0.91%)
Nov 18, 2009 14.35 14.35 14.35 0 +0.31(+2.21%)
Nov 17, 2009 14.04 14.04 14.04 14.04 300 -0.01(-0.04%)
Nov 12, 2009 14.05 14.05 14.05 1,000 +0.04(+0.25%)
Nov 10, 2009 14.01 14.01 14.01 14.01 0 +0.04(+0.29%)
Nov 09, 2009 13.97 13.97 13.97 13.97 750 +0.47(+3.51%)
Nov 05, 2009 13.50 13.50 13.50 13.50 0 -0.01(-0.11%)
Nov 04, 2009 13.61 13.61 13.51 13.51 1,500 +0.33(+2.51%)
Nov 02, 2009 13.18 13.18 13.18 13.18 0 -0.22(-1.66%)
Oct 30, 2009 13.50 13.50 13.02 13.40 1,400 -0.60(-4.26%)
Oct 29, 2009 14.00 14.00 14.00 14.00 150 +0.50(+3.70%)
Oct 28, 2009 14.05 14.05 13.50 13.50 400 -0.94(-6.50%)
Oct 27, 2009 14.50 14.50 14.41 14.44 1,900 -0.27(-1.81%)
Oct 26, 2009 14.71 14.71 14.71 14.71 1,000 -0.24(-1.60%)
Oct 21, 2009 14.95 14.95 14.95 14.95 0 +0.03(+0.17%)
Oct 19, 2009 14.92 14.92 14.92 14.92 0 -0.01(-0.03%)
Oct 16, 2009 15.00 15.00 14.93 14.93 5,300 -0.05(-0.33%)
Oct 15, 2009 14.97 14.97 14.97 14.97 1,500 +0.24(+1.62%)
Oct 13, 2009 14.74 14.74 14.74 0 +0.74(+5.26%)
Oct 12, 2009 14.00 14.00 14.00 14.00 700 +0.12(+0.85%)
Oct 09, 2009 13.92 13.97 13.88 13.88 8,350 -0.04(-0.29%)
Oct 08, 2009 13.92 13.92 13.92 13.92 2,100 +0.39(+2.91%)
Oct 01, 2009 13.53 13.53 13.53 13.53 0 -0.23(-1.65%)
Sep 30, 2009 13.76 13.76 13.76 13.76 200 +0.30(+2.20%)
Sep 25, 2009 13.46 13.46 13.46 0 -0.42(-3.04%)
Sep 23, 2009 13.88 13.88 13.88 0 +0.93(+7.16%)
Sep 21, 2009 12.96 12.96 12.96 0 -0.96(-6.87%)
Sep 18, 2009 13.91 13.91 13.91 13.91 111 -0.07(-0.49%)
Sep 17, 2009 13.98 13.98 13.98 13.98 187 +0.91(+6.96%)
Sep 11, 2009 13.07 13.07 13.07 0 +0.02(+0.16%)
Sep 09, 2009 13.05 13.05 13.05 0 +0.05(+0.37%)
Sep 08, 2009 13.00 13.00 13.00 13.00 1,000 +0.96(+7.98%)
Sep 02, 2009 12.04 12.04 12.04 0 -0.11(-0.94%)
Aug 27, 2009 12.15 12.15 12.15 0 -0.07(-0.53%)
Aug 25, 2009 12.22 12.22 12.22 0 +0.25(+2.06%)
Aug 21, 2009 12.00 12.04 11.96 11.97 2,400 -0.02(-0.18%)
Aug 20, 2009 11.73 11.99 11.73 11.99 1,140 +0.47(+4.06%)
Aug 17, 2009 11.55 11.57 11.52 11.52 4,800 -0.33(-2.82%)
Aug 14, 2009 12.03 12.03 11.86 11.86 1,200 -0.15(-1.25%)
Aug 13, 2009 11.99 12.01 11.99 12.01 200 +0.05(+0.38%)
Aug 12, 2009 11.97 11.98 11.96 11.96 2,700 +0.44(+3.77%)
Aug 11, 2009 11.53 11.53 11.53 11.53 700 -0.00(-0.01%)
Aug 10, 2009 11.53 11.53 11.53 11.53 225 -0.28(-2.34%)
Aug 07, 2009 11.77 11.81 11.77 11.81 1,200 -0.00(-0.03%)
Aug 06, 2009 11.81 11.83 11.81 11.81 5,500 +0.06(+0.48%)
Aug 04, 2009 11.75 11.75 11.75 0 +0.20(+1.77%)
Jul 31, 2009 11.55 11.55 11.55 0 +0.01(+0.10%)
Jul 30, 2009 11.36 11.63 11.36 11.54 6,300 +0.29(+2.57%)
Jul 29, 2009 11.25 11.25 11.25 11.25 1,200 -0.28(-2.43%)
Jul 28, 2009 11.53 11.53 11.53 11.53 400 -0.02(-0.15%)
Jul 24, 2009 11.56 11.75 11.41 11.55 4,800 -0.25(-2.10%)
Jul 23, 2009 11.85 11.85 11.54 11.79 3,868 +0.42(+3.73%)
Jul 22, 2009 11.36 11.37 11.36 11.37 800 -0.20(-1.76%)
Jul 20, 2009 11.57 11.57 11.57 0 +1.02(+9.69%)
Jul 17, 2009 11.12 11.12 10.29 10.55 3,800 -0.78(-6.92%)
Jul 16, 2009 11.26 11.34 10.96 11.34 4,200 +0.78(+7.37%)
Jul 14, 2009 10.56 10.56 10.56 10.56 0 -0.01(-0.07%)
Jul 13, 2009 10.17 10.56 10.17 10.56 6,000 +0.42(+4.12%)
Jul 10, 2009 10.15 10.15 10.15 10.15 1,000 -0.02(-0.19%)
Jul 09, 2009 10.20 10.20 10.10 10.17 3,200 -0.04(-0.38%)
Jul 06, 2009 10.21 10.21 10.21 0 -0.37(-3.50%)
Jul 02, 2009 10.52 10.59 10.52 10.58 1,400 -0.32(-2.97%)
Jul 01, 2009 10.90 10.90 10.90 10.90 1,000 +0.37(+3.51%)
Jun 30, 2009 10.88 10.88 10.53 10.53 675 -0.08(-0.71%)
Jun 29, 2009 10.70 10.70 10.60 10.61 2,500 -0.05(-0.47%)
Jun 26, 2009 10.66 10.66 10.66 10.66 1,600 +0.06(+0.55%)
Jun 25, 2009 10.62 10.62 10.60 10.60 3,600 +0.03(+0.26%)
Jun 24, 2009 10.65 10.65 10.57 10.57 5,000 -0.04(-0.41%)
Jun 23, 2009 11.02 11.02 10.60 10.61 5,800 -0.35(-3.17%)
Jun 22, 2009 11.28 11.28 10.96 10.96 2,800 -0.56(-4.85%)
Jun 19, 2009 11.52 11.52 11.52 11.52 1,200 +0.03(+0.26%)
Jun 18, 2009 11.46 11.50 11.31 11.49 9,600 -0.77(-6.28%)
Jun 16, 2009 12.26 12.26 12.26 12.26 0 +0.67(+5.78%)
Jun 11, 2009 11.59 11.59 11.59 0 +0.32(+2.89%)
Jun 10, 2009 11.47 11.47 11.27 11.27 1,230 -0.07(-0.61%)
Jun 09, 2009 11.33 11.33 11.33 11.33 300 +0.28(+2.55%)
Jun 08, 2009 11.25 11.28 11.05 11.05 5,200 -0.26(-2.33%)
Jun 05, 2009 11.32 11.32 11.32 11.32 2,000 +0.17(+1.49%)
Jun 04, 2009 11.15 11.15 11.15 11.15 100 -0.15(-1.30%)
Jun 03, 2009 11.28 11.30 11.28 11.30 1,400 -0.27(-2.33%)
Jun 02, 2009 11.57 11.57 11.57 11.57 300 +0.27(+2.43%)
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.