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

Canadian Genl Invts (TSX: CGI )

37.96 UNCHANGED
Streaming Delayed Price Updated: 3:10 PM EDT, May 17, 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 (%)
Feb 27, 2009 8.880 9.160 8.880 9.160 8,144 -0.14(-1.51%)
Feb 26, 2009 9.060 9.380 9.060 9.300 7,950 +0.34(+3.79%)
Feb 25, 2009 8.850 8.960 8.850 8.960 3,040 +0.03(+0.34%)
Feb 24, 2009 8.770 8.950 8.770 8.930 8,771 +0.13(+1.48%)
Feb 23, 2009 9.150 9.250 8.800 8.800 12,058 -0.21(-2.33%)
Feb 20, 2009 9.010 9.150 8.770 9.010 19,149 -0.12(-1.31%)
Feb 19, 2009 9.130 9.210 9.120 9.130 8,390 -0.12(-1.30%)
Feb 18, 2009 9.430 9.440 9.100 9.250 15,210 -0.16(-1.70%)
Feb 17, 2009 9.780 9.810 9.410 9.410 29,873 -0.69(-6.83%)
Feb 13, 2009 10.00 10.23 9.880 10.10 10,714 -0.10(-0.98%)
Feb 12, 2009 10.02 10.20 10.00 10.20 7,103 +0.00(+0.00%)
Feb 11, 2009 10.02 10.30 10.02 10.20 4,452 +0.12(+1.19%)
Feb 10, 2009 10.28 10.28 10.06 10.08 5,095 -0.16(-1.56%)
Feb 09, 2009 10.20 10.33 10.04 10.24 11,318 -0.09(-0.87%)
Feb 06, 2009 10.02 10.33 10.02 10.33 10,200 +0.32(+3.20%)
Feb 05, 2009 10.16 10.23 9.850 10.01 17,368 -0.30(-2.91%)
Feb 04, 2009 10.25 10.31 10.20 10.31 4,239 +0.20(+1.98%)
Feb 03, 2009 9.860 10.33 9.860 10.11 6,674 +0.11(+1.10%)
Feb 02, 2009 9.850 10.01 9.850 10.00 7,650 -0.02(-0.20%)
Jan 30, 2009 10.00 10.20 10.00 10.02 5,715 -0.15(-1.47%)
Jan 29, 2009 10.16 10.29 10.15 10.17 16,200 -0.14(-1.36%)
Jan 28, 2009 10.09 10.31 10.00 10.31 6,931 +0.24(+2.38%)
Jan 27, 2009 9.860 10.07 9.850 10.07 5,694 +0.18(+1.82%)
Jan 26, 2009 9.750 9.980 9.750 9.890 7,650 -0.06(-0.60%)
Jan 23, 2009 9.710 10.00 9.610 9.950 26,925 +0.39(+4.08%)
Jan 22, 2009 9.750 9.760 9.560 9.560 5,697 -0.24(-2.45%)
Jan 21, 2009 9.660 9.880 9.620 9.800 13,020 +0.07(+0.72%)
Jan 20, 2009 9.850 9.860 9.650 9.730 13,400 -0.14(-1.42%)
Jan 19, 2009 9.750 9.870 9.520 9.870 6,500 +0.26(+2.71%)
Jan 16, 2009 9.720 9.950 9.550 9.610 17,625 -0.09(-0.93%)
Jan 15, 2009 9.700 9.910 9.510 9.700 16,300 +0.12(+1.25%)
Jan 14, 2009 9.900 10.05 9.550 9.580 20,107 -0.44(-4.39%)
Jan 13, 2009 9.770 10.20 9.770 10.02 8,084 +0.22(+2.24%)
Jan 12, 2009 10.00 10.10 9.800 9.800 11,900 -0.11(-1.11%)
Jan 09, 2009 10.10 10.19 9.900 9.910 22,374 -0.27(-2.65%)
Jan 08, 2009 10.03 10.25 10.00 10.18 13,253 +0.17(+1.70%)
Jan 07, 2009 10.50 10.51 10.01 10.01 23,555 -0.54(-5.12%)
Jan 06, 2009 10.57 10.67 10.16 10.55 16,840 +0.30(+2.93%)
Jan 05, 2009 9.770 10.70 9.700 10.25 17,578 +0.30(+3.02%)
Jan 02, 2009 9.340 9.950 9.340 9.950 10,951 +0.83(+9.10%)
Jan 01, 2009 9.190 9.270 9.080 9.120 0 +0.00(+0.00%)
Dec 31, 2008 9.190 9.270 9.080 9.120 22,760 +0.12(+1.33%)
Dec 30, 2008 8.720 9.050 8.720 9.000 28,585 +0.34(+3.93%)
Dec 29, 2008 8.850 8.890 8.600 8.660 28,372 -0.04(-0.46%)
Dec 24, 2008 8.700 8.790 8.600 8.700 6,445 +0.00(+0.00%)
Dec 23, 2008 8.710 8.750 8.600 8.700 17,558 -0.15(-1.69%)
Dec 22, 2008 8.750 8.900 8.700 8.850 18,702 -0.04(-0.45%)
Dec 19, 2008 8.800 8.890 8.700 8.890 18,514 -0.04(-0.45%)
Dec 18, 2008 8.850 8.960 8.800 8.930 19,657 -0.08(-0.89%)
Dec 17, 2008 9.010 9.010 32 +0.00(+0.00%)
Dec 16, 2008 8.890 9.130 8.720 9.010 28,932 +0.12(+1.35%)
Dec 15, 2008 8.750 9.240 8.750 8.890 28,446 -0.11(-1.22%)
Dec 12, 2008 8.990 9.000 8.700 9.000 10,445 -0.03(-0.33%)
Dec 11, 2008 8.870 9.300 8.670 9.030 39,345 -0.05(-0.55%)
Dec 10, 2008 9.000 9.260 9.000 9.080 19,955 -0.02(-0.22%)
Dec 09, 2008 9.150 9.240 8.900 9.100 15,582 -0.19(-2.05%)
Dec 08, 2008 9.270 9.300 8.900 9.290 42,651 +0.41(+4.62%)
Dec 05, 2008 8.840 8.890 8.330 8.880 22,340 +0.21(+2.42%)
Dec 04, 2008 8.950 8.960 8.670 8.670 27,846 -0.28(-3.13%)
Dec 03, 2008 9.000 9.240 8.850 8.950 28,161 -0.15(-1.65%)
Dec 02, 2008 9.250 9.400 9.000 9.100 12,670 -0.10(-1.09%)
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.