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 -0.09 (-0.24%)
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 (%)
Mar 31, 2009 10.76 10.76 10.50 10.50 17,121 -0.05(-0.47%)
Mar 30, 2009 11.40 11.24 10.54 10.55 33,800 +0.06(+0.57%)
Mar 26, 2009 10.22 10.49 10.26 10.49 13,336 +0.02(+0.19%)
Mar 25, 2009 10.49 10.49 10.33 10.47 8,264 +0.12(+1.16%)
Mar 24, 2009 10.48 10.48 10.25 10.35 6,363 -0.15(-1.43%)
Mar 23, 2009 10.07 10.50 10.30 10.50 28,401 +0.40(+3.96%)
Mar 20, 2009 10.30 10.44 10.10 10.10 14,813 -0.14(-1.37%)
Mar 19, 2009 10.26 10.35 10.18 10.24 13,732 +0.06(+0.59%)
Mar 18, 2009 10.17 10.18 9.950 10.18 11,749 +0.24(+2.41%)
Mar 17, 2009 10.08 9.980 9.750 9.940 8,359 +0.04(+0.40%)
Mar 16, 2009 9.800 10.16 9.520 9.900 15,087 +0.38(+3.99%)
Mar 13, 2009 9.410 9.930 9.410 9.520 21,246 +0.03(+0.32%)
Mar 12, 2009 9.060 9.490 9.000 9.490 12,987 +0.38(+4.17%)
Mar 11, 2009 9.160 9.420 9.110 9.110 5,965 -0.04(-0.44%)
Mar 10, 2009 8.660 9.360 8.660 9.150 11,821 +0.53(+6.15%)
Mar 09, 2009 8.550 8.850 8.550 8.620 6,247 -0.08(-0.92%)
Mar 06, 2009 8.750 8.750 8.700 8.700 2,600 -0.05(-0.57%)
Mar 05, 2009 8.770 9.000 8.750 8.750 5,926 -0.44(-4.79%)
Mar 04, 2009 8.930 9.200 8.930 9.190 4,312 +0.43(+4.91%)
Mar 02, 2009 9.180 9.180 8.680 8.760 16,200 -0.40(-4.37%)
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%)
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.