Canadian General Investments (PK) (CGRIF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2266 | 0.808609947401 | 28.0234 | 28.4 | 28.0234 | 662 | 28.25466655 | CS |
| 4 | 1.32 | 4.90159673227 | 26.93 | 28.924 | 26.93 | 517 | 28.18016492 | CS |
| 12 | 0.25 | 0.892857142857 | 28 | 28.924 | 26.3068 | 520 | 27.59179105 | CS |
| 26 | 1.51 | 5.64697083022 | 26.74 | 28.924 | 25.87 | 1018 | 26.99467931 | CS |
| 52 | 0.8267 | 3.01458978314 | 27.4233 | 28.924 | 23.59 | 949 | 26.51147371 | CS |
| 156 | -2.8101 | -9.04729862428 | 31.0601 | 35.55 | 20.95 | 891 | 28.0968631 | CS |
| 260 | 8.94 | 46.2972553081 | 19.31 | 35.55 | 11.04938 | 1048 | 24.32401315 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 28.25 | -0.15 | -0.53 | 28.1672 | 28.25 | 28.1527 | 2978 |
| 1721942880 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1721856480 | 28.4 | 0.24 | 0.87 | 28.4 | 28.4 | 28.4 | 200 |
| 1721770140 | 28.1552 | -0.16 | -0.56 | 28.09 | 28.1946 | 28.09 | 490 |
| 1721683740 | 28.3143 | 0.19 | 0.69 | 28.28 | 28.3143 | 28.2653 | 1459 |
| 1721424180 | 28.12 | -0.8 | -2.78 | 28.0234 | 28.12 | 28.0234 | 500 |
| 1721337720 | 28.924 | 0 | 0.00 | 28.924 | 28.924 | 28.924 | 0 |
| 1721251320 | 28.924 | 0 | 0.00 | 28.924 | 28.924 | 28.924 | 0 |
| 1721164920 | 28.924 | 0.04 | 0.15 | 28.924 | 28.924 | 28.924 | 800 |
| 1721078940 | 28.88 | 0.7 | 2.48 | 28.88 | 28.88 | 28.88 | 100 |
| 1720819680 | 28.1803 | 0 | 0.00 | 28.1803 | 28.1803 | 28.1803 | 0 |
| 1720733280 | 28.1803 | 0 | 0.00 | 28.1803 | 28.1803 | 28.1803 | 0 |
| 1720646880 | 28.1803 | 0.99 | 3.64 | 28.1803 | 28.1803 | 28.1803 | 250 |
| 1720560000 | 27.19 | 0 | 0.00 | 27.19 | 27.19 | 27.19 | 0 |
| 1720473600 | 27.19 | 0.05 | 0.19 | 27.2 | 27.2055 | 27.19 | 450 |
| 1720214640 | 27.138 | 0.83 | 3.16 | 26.93 | 27.138 | 26.93 | 400 |
| 1720041600 | 26.3068 | 0 | 0.00 | 26.3068 | 26.3068 | 26.3068 | 0 |
| 1719955200 | 26.3068 | 0 | 0.00 | 26.3068 | 26.3068 | 26.3068 | 0 |
| 1719868800 | 26.3068 | 0 | 0.00 | 26.3068 | 26.3068 | 26.3068 | 0 |
| 1719609600 | 26.3068 | 0 | 0.00 | 26.3068 | 26.3068 | 26.3068 | 0 |
| 1719523200 | 26.3068 | -0.26 | -0.99 | 26.3068 | 26.3068 | 26.3068 | 300 |
| 1719437220 | 26.57 | 0 | 0.00 | 26.57 | 26.57 | 26.57 | 0 |
| 1719350820 | 26.57 | 0 | 0.00 | 26.57 | 26.57 | 26.57 | 0 |
| 1719264420 | 26.57 | 0 | 0.00 | 26.57 | 26.57 | 26.57 | 0 |
| 1719005220 | 26.57 | -0.16 | -0.60 | 26.57 | 26.57 | 26.57 | 111 |
| 1718918640 | 26.73 | -0.21 | -0.78 | 26.73 | 26.73 | 26.73 | 109 |
| 1718746140 | 26.94 | 0.07 | 0.26 | 26.88 | 26.94 | 26.8368 | 1727 |
| 1718659740 | 26.87 | 0 | 0.00 | 26.87 | 26.87 | 26.87 | 0 |
| 1718400540 | 26.87 | 0 | 0.00 | 26.87 | 26.87 | 26.87 | 0 |
| 1718314140 | 26.87 | -0.53 | -1.93 | 26.87 | 26.87 | 26.87 | 100 |
| 1718227380 | 27.4 | 0.6 | 2.24 | 27.0145 | 27.4 | 27.0072 | 1200 |
| 1718141340 | 26.8 | -0.02 | -0.07 | 26.8 | 26.8 | 26.8 | 300 |
| 1718055000 | 26.8197 | 0 | 0.00 | 26.8197 | 26.8197 | 26.8197 | 0 |
| 1717795800 | 26.8197 | -0.18 | -0.68 | 26.8197 | 26.8197 | 26.8197 | 130 |
| 1717709400 | 27.0034 | 0 | 0.00 | 27.0034 | 27.0034 | 27.0034 | 50 |
| 1717622460 | 27.0034 | 0.34 | 1.29 | 27.0107 | 27.0107 | 27.0034 | 600 |
| 1717536360 | 26.66 | -0.69 | -2.52 | 26.76 | 26.76 | 26.66 | 400 |
| 1717450140 | 27.35 | 0 | 0.00 | 27.35 | 27.35 | 27.35 | 0 |
| 1717190940 | 27.35 | -0.45 | -1.62 | 27.2535 | 27.35 | 27.2535 | 200 |
| 1717104540 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1717018140 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1716931740 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1716586140 | 27.8 | 0 | 0.00 | 27.8 | 27.8 | 27.8 | 0 |
| 1716499740 | 27.8 | 0.07 | 0.25 | 27.8 | 27.8 | 27.8 | 180 |
| 1716412800 | 27.73 | 0 | 0.00 | 27.73 | 27.73 | 27.73 | 0 |
| 1716326400 | 27.73 | 0 | 0.00 | 27.73 | 27.73 | 27.73 | 0 |
| 1716240000 | 27.73 | 0 | 0.00 | 27.73 | 27.73 | 27.73 | 0 |
| 1715980800 | 27.73 | 0 | 0.00 | 27.73 | 27.73 | 27.73 | 0 |
| 1715894400 | 27.73 | 0 | 0.00 | 27.73 | 27.73 | 27.73 | 0 |
| 1715808000 | 27.73 | -0.27 | -0.96 | 27.3 | 27.7575 | 27.3 | 2227 |
| 1715721600 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1715635200 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1715376000 | 28 | 0.03 | 0.10 | 28 | 28 | 28 | 200 |
| 1715290200 | 27.9712 | 0 | 0.00 | 27.9712 | 27.9712 | 27.9712 | 0 |
| 1715203800 | 27.9712 | 0 | 0.00 | 27.9712 | 27.9712 | 27.9712 | 0 |
| 1715117400 | 27.9712 | 0 | 0.00 | 27.9712 | 27.9712 | 27.9712 | 0 |
| 1715031000 | 27.9712 | 0 | 0.00 | 27.9712 | 27.9712 | 27.9712 | 0 |
| 1714771800 | 27.9712 | 0 | 0.00 | 27.9712 | 27.9712 | 27.9712 | 0 |
| 1714685400 | 27.9712 | 0 | 0.00 | 27.9712 | 27.9712 | 27.9712 | 0 |
| 1714599000 | 27.9712 | 0 | 0.00 | 27.9712 | 27.9712 | 27.9712 | 0 |
| 1714512600 | 27.9712 | 0 | 0.00 | 27.9712 | 27.9712 | 27.9712 | 0 |
| 1714425780 | 27.9712 | 0 | 0.00 | 27.9712 | 27.9712 | 27.9712 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
