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

Canadian Genl Invts (TSX: CGI )

37.80 +0.42 (+1.12%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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 (%)
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%)
Dec 01, 2008 9.200 9.450 9.050 9.200 10,320 -0.25(-2.65%)
Nov 28, 2008 9.000 9.490 9.000 9.450 3,695 +0.30(+3.28%)
Nov 27, 2008 9.000 9.250 9.000 9.150 6,195 +0.15(+1.67%)
Nov 26, 2008 9.090 9.410 8.890 9.000 12,108 -0.15(-1.64%)
Nov 25, 2008 8.960 9.480 8.960 9.150 6,700 -0.15(-1.61%)
Nov 24, 2008 9.150 9.440 8.950 9.300 14,694 +0.37(+4.14%)
Nov 21, 2008 9.000 9.080 8.600 8.930 19,537 +0.18(+2.06%)
Nov 20, 2008 9.300 9.600 8.600 8.750 21,270 -0.86(-8.95%)
Nov 19, 2008 10.09 10.09 9.610 9.610 16,780 -0.22(-2.24%)
Nov 18, 2008 10.05 10.26 9.830 9.830 18,953 -0.39(-3.82%)
Nov 17, 2008 10.16 10.32 9.870 10.22 6,410 +0.04(+0.39%)
Nov 14, 2008 9.790 10.25 9.780 10.18 9,372 +0.27(+2.72%)
Nov 13, 2008 10.04 10.30 9.340 9.910 27,814 -0.86(-7.99%)
Nov 12, 2008 10.97 10.97 10.26 10.77 16,664 -0.67(-5.86%)
Nov 11, 2008 12.19 12.19 10.95 11.44 17,580 -0.27(-2.31%)
Nov 10, 2008 12.30 12.30 11.71 11.71 3,642 +0.15(+1.30%)
Nov 07, 2008 11.50 11.77 11.44 11.56 6,984 +0.01(+0.09%)
Nov 06, 2008 12.16 12.16 11.21 11.55 13,074 -0.69(-5.64%)
Nov 05, 2008 12.40 12.43 12.00 12.24 12,756 +0.10(+0.82%)
Nov 04, 2008 11.28 12.55 11.28 12.14 9,867 +1.01(+9.07%)
Nov 03, 2008 11.25 11.47 10.60 11.13 31,238 -0.32(-2.79%)
Oct 31, 2008 11.10 11.63 11.10 11.45 10,847 +0.55(+5.05%)
Oct 30, 2008 10.52 11.17 10.52 10.90 17,112 +0.42(+4.01%)
Oct 29, 2008 9.900 10.48 9.900 10.48 23,396 +0.63(+6.40%)
Oct 28, 2008 9.750 10.05 9.510 9.850 35,270 +0.02(+0.20%)
Oct 27, 2008 9.300 9.970 9.300 9.830 21,616 -0.11(-1.11%)
Oct 24, 2008 9.530 10.43 9.350 9.940 32,269 -0.63(-5.96%)
Oct 23, 2008 11.95 11.95 10.53 10.57 7,327 -1.41(-11.77%)
Oct 22, 2008 12.26 12.50 11.95 11.98 8,240 -0.80(-6.26%)
Oct 21, 2008 11.85 12.78 11.85 12.78 17,000 +0.78(+6.50%)
Oct 20, 2008 11.51 12.76 11.50 12.00 19,167 +0.71(+6.29%)
Oct 17, 2008 11.00 11.90 11.00 11.29 13,916 +0.71(+6.71%)
Oct 16, 2008 11.50 11.50 10.58 10.58 4,595 -0.93(-8.08%)
Oct 15, 2008 11.99 12.00 11.51 11.51 2,472 -0.49(-4.08%)
Oct 14, 2008 12.15 13.00 10.30 12.00 23,458 +1.70(+16.50%)
Oct 10, 2008 11.29 11.29 10.25 10.30 13,540 -1.41(-12.04%)
Oct 09, 2008 12.06 12.42 11.28 11.71 20,319 +0.16(+1.39%)
Oct 08, 2008 12.27 12.65 11.50 11.55 12,974 -1.35(-10.47%)
Oct 07, 2008 13.11 13.23 12.50 12.90 11,808 +0.00(+0.00%)
Oct 06, 2008 14.25 14.25 12.00 12.90 20,299 -1.37(-9.60%)
Oct 03, 2008 14.50 14.75 14.25 14.27 11,110 -0.38(-2.59%)
Oct 02, 2008 15.50 15.88 14.62 14.65 7,360 -1.15(-7.28%)
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.