Canadian General Investments

CGI
🏛️ Estados Unidos →
33.70
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 35.13 35.13 35.13 35.13 0.0M
2021-12-29 34.46 34.46 34.46 34.46 0.0M
2021-12-22 33.85 33.85 33.85 33.85 0.0M
2021-12-15 34.27 34.38 34.27 34.38 0.0M
2021-12-14 34.29 34.29 34.29 34.29 0.0M
2021-12-13 34.27 34.27 34.27 34.27 0.0M
2021-12-09 34.53 34.53 34.50 34.50 0.0M
2021-12-07 34.63 34.63 34.63 34.63 0.0M
2021-12-03 33.66 33.66 33.66 33.66 0.0M
2021-11-30 33.60 33.60 33.60 33.60 0.0M
2021-11-29 34.54 34.54 34.54 34.54 0.0M
2021-11-24 34.60 34.60 34.60 34.60 0.0M
2021-11-23 34.00 34.00 34.00 34.00 0.0M
2021-11-22 34.95 34.95 34.95 34.95 0.0M
2021-11-19 34.37 34.37 34.37 34.37 0.0M
2021-11-18 34.53 34.53 34.31 34.31 0.0M
2021-11-17 34.12 34.24 34.12 34.24 0.0M
2021-11-16 34.34 34.66 34.33 34.66 0.0M
2021-11-15 34.00 34.00 34.00 34.00 0.0M
2021-11-12 32.57 32.57 32.57 32.57 0.0M
2021-11-10 32.79 32.79 32.62 32.62 0.0M
2021-11-08 33.28 33.28 33.28 33.28 0.0M
2021-11-05 33.00 33.00 33.00 33.00 0.0M
2021-11-03 32.71 32.95 32.71 32.95 0.0M
2021-11-02 32.49 32.49 32.49 32.49 0.0M
2021-10-29 31.77 31.77 31.77 31.77 0.0M
2021-10-27 31.58 31.79 31.58 31.79 0.0M
2021-10-21 31.72 31.72 31.72 31.72 0.0M
2021-10-20 31.81 31.81 31.81 31.81 0.0M
2021-10-19 31.73 31.73 31.73 31.73 0.0M
2021-10-18 31.50 31.51 31.50 31.51 0.0M
2021-10-15 31.24 31.24 31.24 31.24 0.0M
2021-10-13 31.09 31.09 31.09 31.09 0.0M
2021-10-12 29.67 30.50 29.67 30.43 0.0M
2021-10-06 30.00 30.00 29.99 29.99 0.0M
2021-10-04 30.31 30.31 30.20 30.20 0.0M
2021-10-01 30.41 30.42 30.41 30.42 0.0M
2021-09-30 30.55 30.57 30.55 30.57 0.0M
2021-09-29 30.56 30.56 30.56 30.56 0.0M
2021-09-24 29.61 29.61 29.61 29.61 0.0M
2021-09-20 31.15 31.15 30.62 30.62 0.0M
2021-09-16 31.77 32.46 31.77 32.46 0.0M
2021-09-15 31.97 31.97 31.96 31.96 0.0M
2021-09-10 31.27 31.27 31.27 31.27 0.0M
2021-09-09 31.41 31.41 31.11 31.11 0.0M
2021-09-08 32.00 32.00 31.69 31.70 0.0M
2021-09-07 32.08 32.08 32.08 32.08 0.0M
2021-09-02 31.95 31.95 31.95 31.95 0.0M
2021-09-01 31.74 31.74 31.67 31.67 0.0M
2021-08-31 31.69 31.69 31.69 31.69 0.0M
2021-08-30 31.89 31.89 31.58 31.58 0.0M
2021-08-27 31.73 31.85 31.73 31.85 0.0M
2021-08-26 31.35 31.57 31.35 31.57 0.0M
2021-08-25 31.69 31.69 31.40 31.64 0.0M
2021-08-19 30.30 30.30 30.30 30.30 0.0M
2021-08-18 30.54 30.55 30.54 30.54 0.0M
2021-08-17 30.52 30.54 30.52 30.54 0.0M
2021-08-16 30.52 31.04 30.52 31.02 0.0M
2021-08-13 31.19 31.25 31.19 31.25 0.0M
2021-08-09 31.49 31.49 31.49 31.49 0.0M
2021-08-04 30.60 30.60 30.60 30.60 0.0M
2021-07-30 31.20 31.20 31.20 31.20 0.0M
2021-07-29 31.06 31.06 30.90 30.90 0.0M
2021-07-21 29.77 29.77 29.77 29.77 0.0M
2021-07-20 29.50 29.50 29.50 29.50 0.0M
2021-07-19 29.10 29.10 29.05 29.05 0.0M
2021-07-14 30.95 30.95 30.95 30.95 0.0M
2021-07-13 30.80 30.93 30.67 30.93 0.0M
2021-07-08 30.10 30.10 30.10 30.10 0.0M
2021-07-07 30.79 30.79 30.79 30.79 0.0M
2021-07-02 31.35 31.35 31.35 31.35 0.0M
2021-06-30 31.16 31.17 31.13 31.17 0.0M
2021-06-28 31.20 31.20 31.20 31.20 0.0M
2021-06-23 30.97 30.97 30.97 30.97 0.0M
2021-06-21 30.35 30.35 30.12 30.35 0.0M
2021-06-17 30.51 30.51 30.51 30.51 0.0M
2021-06-16 30.45 30.49 30.28 30.28 0.0M
2021-06-14 30.56 30.56 30.54 30.54 0.0M
2021-06-11 30.49 30.49 30.49 30.49 0.0M
2021-06-03 30.05 30.05 29.85 29.86 0.0M
2021-06-01 30.05 30.05 30.05 30.05 0.0M
2021-05-28 30.12 30.12 30.12 30.12 0.0M
2021-05-26 29.89 29.89 29.89 29.89 0.0M
2021-05-24 29.56 29.56 29.56 29.56 0.0M
2021-05-21 29.78 29.84 29.78 29.84 0.0M
2021-05-18 29.79 29.79 29.79 29.79 0.0M
2021-05-13 29.15 29.15 28.86 28.86 0.0M
2021-05-12 29.60 29.60 29.25 29.25 0.0M
2021-05-11 30.19 30.19 29.76 29.79 0.0M
2021-05-10 30.72 30.72 30.57 30.57 0.0M
2021-05-07 30.54 30.61 30.54 30.55 0.0M
2021-05-06 30.47 30.47 30.42 30.42 0.0M
2021-05-05 30.02 30.02 30.02 30.02 0.0M
2021-05-04 29.63 29.65 29.61 29.65 0.0M
2021-05-03 30.31 30.37 30.30 30.37 0.0M
2021-04-29 30.83 30.83 30.83 30.83 0.0M
2021-04-28 30.60 30.75 30.60 30.75 0.0M
2021-04-27 30.46 30.46 30.44 30.44 0.0M
2021-04-26 30.19 30.19 30.01 30.01 0.0M
2021-04-22 30.21 30.31 30.15 30.31 0.0M
2021-04-20 29.48 29.51 29.40 29.40 0.0M
2021-04-19 30.31 30.31 30.31 30.31 0.0M
2021-04-16 30.16 30.16 30.16 30.16 0.0M
2021-04-13 30.01 30.01 30.01 30.01 0.0M
2021-04-08 30.00 30.00 30.00 30.00 0.0M
2021-04-07 29.70 29.70 29.70 29.70 0.0M
2021-04-06 30.00 30.00 29.69 29.83 0.0M
2021-04-05 29.71 29.71 29.71 29.71 0.0M
2021-03-30 28.13 28.13 28.13 28.13 0.0M
2021-03-25 29.00 29.01 29.00 29.01 0.0M
2021-03-23 29.00 29.00 29.00 29.00 0.0M
2021-03-17 29.50 29.70 29.50 29.70 0.0M
2021-03-16 29.68 30.00 29.68 30.00 0.0M
2021-03-11 29.49 29.49 29.49 29.49 0.0M
2021-03-05 29.21 29.21 28.45 28.45 0.0M
2021-03-02 29.89 29.89 29.89 29.89 0.0M
2021-02-25 30.17 30.17 30.17 30.17 0.0M
2021-02-24 30.49 30.49 30.40 30.40 0.0M
2021-02-23 30.32 30.32 30.24 30.24 0.0M
2021-02-18 30.09 30.09 29.99 30.08 0.0M
2021-02-17 30.06 30.06 29.99 29.99 0.0M
2021-02-12 30.28 30.40 30.28 30.40 0.0M
2021-02-11 30.29 30.29 30.29 30.29 0.0M
2021-02-10 30.19 30.19 29.95 30.10 0.0M
2021-02-09 29.83 29.83 29.33 29.33 0.0M
2021-02-08 29.38 29.38 29.38 29.38 0.0M
2021-02-05 28.69 28.76 28.69 28.75 0.0M
2021-02-03 27.12 27.13 27.12 27.13 0.0M
2021-02-02 26.52 26.52 26.52 26.52 0.0M
2021-02-01 26.48 26.64 26.05 26.05 0.0M
2021-01-29 26.45 26.45 25.85 25.91 0.0M
2021-01-28 26.70 26.70 26.17 26.43 0.0M
2021-01-27 27.50 27.50 27.21 27.24 0.0M
2021-01-26 27.93 27.93 27.93 27.93 0.0M
2021-01-22 27.90 27.90 27.61 27.67 0.0M
2021-01-21 27.74 27.74 27.74 27.74 0.0M
2021-01-20 28.41 28.41 28.26 28.39 0.0M
2021-01-19 27.97 27.98 27.33 27.98 0.0M
2021-01-15 27.39 27.55 27.39 27.55 0.0M
2021-01-14 27.92 28.00 27.92 27.93 0.0M
2021-01-12 26.82 27.05 26.82 27.05 0.0M
2021-01-11 26.20 26.60 26.20 26.60 0.0M
2021-01-08 27.34 27.35 27.34 27.35 0.0M
2021-01-07 27.07 27.07 26.83 26.88 0.0M
2021-01-06 27.12 27.12 27.12 27.12 0.0M
2021-01-05 27.33 27.35 27.07 27.07 0.0M
2021-01-04 28.29 28.29 26.98 26.98 0.0M