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

Canadian Genl Invts (OP: CGRIF )

27.00 UNCHANGED
Streaming Delayed Price Updated: 1:14 PM EDT, Jun 5, 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 30, 2018 18.77 18.77 18.77 0 -0.12(-0.63%)
May 25, 2018 18.89 18.89 18.89 0 -0.22(-1.15%)
May 23, 2018 19.11 19.11 19.11 0 -0.22(-1.11%)
May 22, 2018 19.32 19.32 19.32 19.32 255 +0.08(+0.43%)
May 18, 2018 19.24 19.24 19.24 3 +0.05(+0.23%)
May 16, 2018 19.19 19.19 19.19 0 -0.21(-1.11%)
May 14, 2018 19.41 19.41 19.41 0 +0.41(+2.15%)
May 11, 2018 19.00 19.00 19.00 19.00 200 +0.23(+1.21%)
May 10, 2018 18.72 18.77 18.72 18.77 600 +0.53(+2.92%)
May 08, 2018 18.24 18.24 18.24 0 -0.19(-1.02%)
May 07, 2018 18.58 18.58 18.43 18.43 600 +0.33(+1.80%)
May 02, 2018 18.10 18.10 18.10 0 +0.07(+0.39%)
May 01, 2018 18.03 18.03 18.03 18.03 100 -0.11(-0.60%)
Apr 30, 2018 18.14 18.14 18.14 18.14 1,000 +0.03(+0.17%)
Apr 25, 2018 18.11 18.11 18.11 0 +0.01(+0.06%)
Apr 23, 2018 18.10 18.10 18.10 0 -0.19(-1.04%)
Apr 20, 2018 18.29 18.29 18.29 18.29 100 -0.20(-1.08%)
Apr 10, 2018 18.49 18.49 18.49 0 -0.03(-0.16%)
Apr 09, 2018 18.52 18.52 18.52 18.52 100 +0.51(+2.85%)
Apr 02, 2018 18.01 18.01 18.01 0 -0.01(-0.07%)
Mar 29, 2018 18.02 18.02 18.02 0 +0.01(+0.04%)
Mar 27, 2018 18.01 18.01 18.01 0 -0.42(-2.28%)
Mar 23, 2018 18.43 18.43 18.43 0 -0.27(-1.43%)
Mar 21, 2018 18.70 18.70 18.70 0 +0.19(+1.00%)
Mar 20, 2018 18.51 18.51 18.51 18.51 101 -0.07(-0.38%)
Mar 15, 2018 18.59 18.59 18.59 0 +0.09(+0.46%)
Mar 13, 2018 18.50 18.50 18.50 0 +0.20(+1.09%)
Mar 09, 2018 18.30 18.30 18.30 0 +0.18(+1.00%)
Mar 07, 2018 18.12 18.12 18.12 0 -0.12(-0.64%)
Mar 06, 2018 18.24 18.24 18.24 18.24 200 -0.18(-0.96%)
Mar 02, 2018 18.41 18.41 18.41 0 -0.09(-0.48%)
Feb 22, 2018 18.50 18.50 18.50 25 -0.14(-0.73%)
Feb 21, 2018 18.64 18.64 18.64 18.64 200 +0.00(+0.01%)
Feb 16, 2018 18.63 18.63 18.63 0 +0.02(+0.13%)
Feb 15, 2018 18.61 18.61 18.61 18.61 300 -0.21(-1.10%)
Feb 05, 2018 18.82 18.82 18.82 0 +0.00(+0.01%)
Feb 02, 2018 18.82 18.82 18.81 18.82 1,000 -0.74(-3.79%)
Jan 26, 2018 19.56 19.56 19.56 0 -0.04(-0.22%)
Jan 25, 2018 19.66 19.66 19.60 19.60 4,288 -0.19(-0.97%)
Jan 24, 2018 19.78 19.79 19.78 19.79 1,300 +0.40(+2.06%)
Jan 22, 2018 19.39 19.39 19.39 0 -0.20(-1.00%)
Jan 17, 2018 19.59 19.59 19.59 0 +0.12(+0.62%)
Jan 16, 2018 19.50 19.64 19.36 19.47 2,257 +0.52(+2.74%)
Jan 11, 2018 18.95 18.95 18.95 0 -0.08(-0.42%)
Jan 10, 2018 19.06 19.06 19.03 19.03 1,100 -0.36(-1.86%)
Jan 09, 2018 19.39 19.39 19.39 19.39 250 +0.17(+0.89%)
Jan 05, 2018 19.22 19.22 19.22 0 +0.27(+1.42%)
Jan 04, 2018 18.95 18.95 18.95 18.95 5,000 +0.01(+0.03%)
Jan 02, 2018 18.94 18.94 18.94 0 +0.16(+0.83%)
Dec 29, 2017 18.79 18.79 18.79 0 +0.25(+1.34%)
Dec 27, 2017 18.54 18.54 18.54 11 +0.17(+0.92%)
Dec 22, 2017 18.37 18.37 18.37 0 +0.08(+0.44%)
Dec 20, 2017 18.29 18.29 18.29 0 -0.11(-0.59%)
Dec 19, 2017 18.40 18.40 18.40 18.40 400 -0.07(-0.39%)
Dec 18, 2017 18.33 18.47 18.33 18.47 350 +0.24(+1.31%)
Dec 15, 2017 18.50 18.50 18.23 18.23 2,000 +0.13(+0.70%)
Dec 13, 2017 18.11 18.11 18.11 0 -0.04(-0.21%)
Dec 12, 2017 18.14 18.14 18.14 18.14 200 +0.05(+0.30%)
Dec 11, 2017 18.09 18.09 18.09 18.09 100 +0.20(+1.12%)
Dec 08, 2017 17.89 17.89 17.89 17.89 100 -0.61(-3.30%)
Dec 04, 2017 18.50 18.50 18.50 0 -0.06(-0.32%)
Dec 01, 2017 18.56 18.56 18.56 0 +0.18(+0.98%)
Nov 30, 2017 18.38 18.38 18.38 18.38 500 +0.03(+0.15%)
Nov 29, 2017 18.35 18.35 18.35 18.35 150 +0.14(+0.77%)
Nov 22, 2017 18.21 18.21 18.21 0 -0.05(-0.30%)
Nov 20, 2017 18.27 18.27 18.27 0 -0.03(-0.15%)
Nov 15, 2017 18.30 18.30 18.30 0 +0.04(+0.19%)
Nov 14, 2017 18.23 18.26 18.23 18.26 300 +0.17(+0.94%)
Nov 09, 2017 18.09 18.09 18.09 0 -0.12(-0.66%)
Nov 07, 2017 18.21 18.21 18.21 0 +0.11(+0.63%)
Nov 06, 2017 18.10 18.10 18.10 18.10 300 +0.17(+0.93%)
Nov 03, 2017 17.93 17.93 17.93 17.93 500 +0.22(+1.22%)
Oct 31, 2017 17.71 17.71 17.71 0 -0.31(-1.70%)
Oct 25, 2017 18.02 18.02 18.02 0 -0.14(-0.75%)
Oct 23, 2017 18.16 18.16 18.16 9 +0.06(+0.31%)
Oct 18, 2017 18.10 18.10 18.10 0 +0.10(+0.56%)
Oct 17, 2017 18.00 18.00 18.00 18.00 200 +0.05(+0.28%)
Oct 16, 2017 17.95 17.95 17.95 17.95 100 +0.34(+1.93%)
Oct 13, 2017 17.62 17.62 17.61 17.61 1,119 +0.15(+0.87%)
Oct 12, 2017 17.46 17.46 17.46 17.46 120 -0.21(-1.20%)
Oct 11, 2017 17.31 17.67 17.31 17.67 2,236 +0.42(+2.43%)
Oct 10, 2017 17.25 17.25 17.25 17.25 1,500 +0.07(+0.41%)
Oct 09, 2017 17.00 17.18 16.59 17.18 900 +0.00(+0.00%)
Oct 06, 2017 17.20 17.20 17.16 17.18 772 -0.17(-0.98%)
Oct 05, 2017 17.42 17.43 17.35 17.35 800 -0.01(-0.06%)
Oct 03, 2017 17.36 17.36 17.36 0 +0.09(+0.50%)
Sep 29, 2017 17.27 17.27 17.27 0 -0.02(-0.13%)
Sep 25, 2017 17.30 17.30 17.30 0 -0.27(-1.52%)
Sep 22, 2017 17.59 17.59 17.56 17.56 400 +0.26(+1.52%)
Sep 21, 2017 17.30 17.30 17.30 17.30 160 +0.08(+0.46%)
Sep 20, 2017 17.36 17.36 17.22 17.22 201 -0.11(-0.63%)
Sep 18, 2017 17.33 17.33 17.33 0 +0.11(+0.66%)
Sep 15, 2017 17.26 17.26 17.21 17.21 2,700 +0.01(+0.03%)
Sep 14, 2017 17.23 17.23 17.20 17.21 500 -0.23(-1.32%)
Sep 12, 2017 17.44 17.44 17.44 0 +0.15(+0.87%)
Sep 08, 2017 17.29 17.29 17.29 50 -0.02(-0.12%)
Sep 07, 2017 17.31 17.31 17.31 17.31 600 +0.12(+0.70%)
Sep 06, 2017 17.19 17.19 17.15 17.19 500 +0.04(+0.21%)
Sep 01, 2017 17.15 17.15 17.15 0 -0.09(-0.50%)
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.