Canadian General Investments

CGI
🏛️ Vereinigte Staaten →
33.70
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-28 26.13 26.13 26.13 26.13 0.0M
2023-12-27 26.40 26.40 26.32 26.32 0.0M
2023-12-26 26.16 26.16 26.16 26.16 0.0M
2023-12-20 26.02 26.02 25.68 25.68 0.0M
2023-12-18 25.66 25.66 25.66 25.66 0.0M
2023-12-14 25.85 25.85 25.85 25.85 0.0M
2023-12-05 25.05 25.05 25.05 25.05 0.0M
2023-11-24 25.20 25.20 25.20 25.20 0.0M
2023-11-22 25.00 25.00 25.00 25.00 0.0M
2023-11-20 25.25 25.25 25.25 25.25 0.0M
2023-11-16 25.00 25.00 25.00 25.00 0.0M
2023-11-15 25.49 25.49 24.86 24.86 0.0M
2023-11-14 25.23 25.36 25.23 25.36 0.0M
2023-11-13 24.78 24.78 24.48 24.48 0.0M
2023-11-10 24.61 24.61 24.48 24.48 0.0M
2023-11-09 24.75 24.75 24.75 24.75 0.0M
2023-11-03 25.00 25.00 24.50 24.50 0.0M
2023-10-31 23.59 23.59 23.59 23.59 0.0M
2023-10-30 23.59 23.59 23.59 23.59 0.0M
2023-10-20 24.50 24.50 24.50 24.50 0.0M
2023-10-11 25.72 25.72 25.72 25.72 0.0M
2023-10-10 25.89 25.89 25.89 25.89 0.0M
2023-10-06 25.25 25.25 25.25 25.25 0.0M
2023-10-05 25.25 25.25 25.25 25.25 0.0M
2023-10-04 25.25 25.25 25.25 25.25 0.0M
2023-10-03 25.27 25.27 25.11 25.11 0.0M
2023-09-15 27.07 27.07 27.07 27.07 0.0M
2023-09-05 26.99 27.00 25.42 26.77 0.0M
2023-08-30 27.00 27.00 27.00 27.00 0.0M
2023-08-22 26.13 26.13 26.13 26.13 0.0M
2023-08-21 26.14 26.14 26.14 26.14 0.0M
2023-08-15 26.32 26.32 26.32 26.32 0.0M
2023-08-10 26.50 26.50 26.50 26.50 0.0M
2023-08-08 26.35 26.35 26.35 26.35 0.0M
2023-07-28 27.42 27.42 27.42 27.42 0.0M
2023-07-18 26.86 26.86 26.85 26.85 0.0M
2023-07-13 26.53 27.00 26.53 26.85 0.0M
2023-07-12 26.53 26.53 26.53 26.53 0.0M
2023-07-10 26.00 26.00 26.00 26.00 0.0M
2023-07-05 26.16 26.16 25.86 26.03 0.0M
2023-07-03 24.00 26.65 24.00 26.65 0.0M
2023-06-30 26.30 26.30 26.30 26.30 0.0M
2023-06-27 25.82 26.15 25.82 26.15 0.0M
2023-06-16 26.42 26.42 26.42 26.42 0.0M
2023-06-15 25.64 25.64 25.64 25.64 0.0M
2023-06-08 25.62 25.62 25.47 25.47 0.0M
2023-06-07 25.80 25.80 25.60 25.60 0.0M
2023-06-06 25.86 25.86 25.86 25.86 0.0M
2023-06-02 25.09 25.12 25.09 25.12 0.0M
2023-06-01 24.60 24.88 24.60 24.88 0.0M
2023-05-31 24.72 24.72 24.72 24.72 0.0M
2023-05-26 24.98 25.00 24.96 24.99 0.0M
2023-05-25 24.66 24.66 24.66 24.66 0.0M
2023-05-18 25.40 25.40 25.40 25.40 0.0M
2023-05-17 25.30 25.30 25.30 25.30 0.0M
2023-05-15 25.61 25.61 25.61 25.61 0.0M
2023-05-08 25.40 25.75 25.40 25.75 0.0M
2023-05-05 25.39 25.39 25.39 25.39 0.0M
2023-05-04 24.80 24.80 24.80 24.80 0.0M
2023-04-21 24.89 24.89 24.85 24.85 0.0M
2023-04-12 24.75 24.75 24.75 24.75 0.0M
2023-04-11 24.85 24.90 24.85 24.90 0.0M
2023-04-06 24.50 24.50 24.50 24.50 0.0M
2023-04-03 24.71 24.80 24.68 24.70 0.0M
2023-03-29 23.91 23.91 23.91 23.91 0.0M
2023-03-28 23.87 24.13 23.87 23.87 0.0M
2023-03-24 23.92 23.92 23.92 23.92 0.0M
2023-03-23 24.30 24.30 24.26 24.26 0.0M
2023-03-20 24.20 24.59 24.20 24.59 0.0M
2023-03-16 24.26 24.26 24.26 24.26 0.0M
2023-03-14 24.49 24.49 24.49 24.49 0.0M
2023-03-10 24.11 24.11 24.11 24.11 0.0M
2023-03-09 22.76 22.76 22.76 22.76 0.0M
2023-03-02 24.02 24.02 24.00 24.00 0.0M
2023-03-01 24.29 24.29 24.29 24.29 0.0M
2023-02-15 25.40 25.40 25.40 25.40 0.0M
2023-01-31 24.56 24.58 24.54 24.54 0.0M
2023-01-23 24.59 24.59 24.59 24.59 0.0M
2023-01-17 24.62 24.62 24.62 24.62 0.0M
2023-01-12 24.34 24.34 24.34 24.34 0.0M
2023-01-09 24.07 24.07 24.07 24.07 0.0M