Gulf Canadian Real Estate Investment Co. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	2.050	2.050	1.830	1.830	1.830	3,754,357
2026-10-15	2.080	2.080	2.000	2.050	2.050	1,765,905
2026-10-14	2.080	2.120	2.020	2.070	2.070	1,973,239
2026-10-13	2.080	2.140	1.870	2.080	2.080	4,655,570
2026-10-12	2.190	2.220	2.060	2.080	2.080	4,223,288
2026-10-11	2.330	2.330	2.180	2.200	2.200	2,962,544
2026-10-07	2.350	2.380	2.310	2.320	2.320	3,910,434
2026-10-06	2.370	2.400	2.330	2.340	2.340	2,045,861
2026-10-05	2.460	2.460	2.360	2.360	2.360	2,536,721
2026-10-04	2.460	2.470	2.400	2.440	2.440	2,452,858
2026-10-01	2.330	2.500	2.290	2.430	2.430	4,857,690
2026-09-30	2.330	2.330	2.210	2.310	2.310	2,917,433
2026-09-29	2.350	2.410	2.280	2.300	2.300	3,389,873
2026-09-28	2.440	2.450	2.230	2.330	2.330	2,826,681
2026-09-27	2.550	2.590	2.410	2.420	2.420	2,391,491
2026-09-24	2.540	2.580	2.470	2.530	2.530	3,575,870
2026-09-23	2.580	2.620	2.540	2.550	2.550	3,508,733
2026-09-22	2.680	2.740	2.560	2.570	2.570	2,964,313
2026-09-21	2.620	2.700	2.470	2.700	2.700	10,478,981
2026-09-20	2.750	2.780	2.600	2.620	2.620	8,272,038
2026-09-17	2.620	2.890	2.620	2.720	2.720	21,698,904
2026-09-16	2.600	2.660	2.540	2.630	2.630	5,014,324
2026-09-15	2.450	2.650	2.450	2.550	2.550	10,430,965
2026-09-14	2.480	2.630	2.450	2.450	2.450	10,803,750
2026-09-13	2.590	2.630	2.400	2.440	2.440	4,300,641
2026-09-10	2.640	2.670	2.580	2.590	2.590	3,676,044
2026-09-09	2.590	2.700	2.570	2.640	2.640	3,208,083
2026-09-08	2.720	2.750	2.590	2.590	2.590	5,717,464
2026-09-07	2.620	2.740	2.560	2.720	2.720	10,568,533
2026-09-06	2.620	2.660	2.560	2.600	2.600	7,548,080
2026-09-03	2.580	2.610	2.520	2.600	2.600	6,849,338
2026-09-02	2.740	2.780	2.500	2.550	2.550	12,427,232
2026-09-01	2.610	2.770	2.610	2.730	2.730	16,647,333
2026-08-31	2.730	2.820	2.590	2.600	2.600	13,119,018
2026-08-30	2.900	2.910	2.730	2.730	2.730	19,229,660
2026-08-26	2.860	3.090	2.820	2.870	2.870	56,500,876
2026-08-25	2.970	3.150	2.790	2.800	2.800	83,739,392
2026-08-24	2.440	2.920	2.440	2.920	2.920	95,042,160
2026-08-23	2.430	2.520	2.420	2.440	2.440	3,611,547
2026-08-20	2.440	2.440	2.400	2.410	2.410	2,658,706
2026-08-19	2.510	2.550	2.420	2.440	2.440	5,944,936
2026-08-18	2.500	2.530	2.450	2.490	2.490	4,749,051
2026-08-17	2.570	2.630	2.490	2.500	2.500	9,888,184
2026-08-16	2.440	2.640	2.440	2.570	2.570	14,289,604
2026-08-13	2.520	2.560	2.440	2.440	2.440	3,258,922
2026-08-12	2.540	2.590	2.510	2.520	2.520	4,286,278
2026-08-11	2.470	2.610	2.470	2.540	2.540	10,325,972
2026-08-10	2.420	2.520	2.420	2.470	2.470	4,023,495
2026-08-09	2.450	2.480	2.410	2.420	2.420	3,434,528
2026-08-06	2.450	2.520	2.440	2.450	2.450	5,417,096
2026-08-05	2.480	2.570	2.440	2.450	2.450	6,878,072
2026-08-04	2.560	2.630	2.450	2.480	2.480	6,871,856
2026-08-03	2.550	2.640	2.550	2.560	2.560	6,294,192
2026-08-02	2.560	2.630	2.510	2.550	2.550	5,537,930
2026-07-30	2.580	2.590	2.450	2.560	2.560	8,084,375
2026-07-29	2.560	2.600	2.550	2.580	2.580	4,316,566
2026-07-28	2.650	2.690	2.560	2.560	2.560	5,616,874
2026-07-27	2.670	2.720	2.600	2.630	2.630	4,794,105
2026-07-26	2.710	2.760	2.660	2.660	2.660	12,305,841
2026-07-22	2.630	2.750	2.600	2.670	2.670	10,438,976

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.