Gulf Canadian Real Estate Investment Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	16.170	16.170	15.370	16.170	0.538	254,475
2023-10-31	16.170	16.170	15.370	16.170	0.538	473,990
2023-10-30	16.040	16.740	15.570	16.170	0.538	656,535
2023-10-26	15.000	15.280	15.000	15.280	0.509	1,074,272
2023-10-25	13.900	14.590	13.500	14.560	0.485	1,142,268
2023-10-24	13.900	13.900	13.250	13.900	0.463	145,243
2023-10-23	13.900	13.900	13.210	13.900	0.463	130,406
2023-10-19	13.900	13.900	13.210	13.900	0.463	357,040
2023-10-18	13.900	13.900	13.210	13.900	0.463	85,806
2023-10-17	13.900	13.900	13.210	13.900	0.463	67,005
2023-10-16	13.900	13.900	13.210	13.900	0.463	55,412
2023-10-12	13.900	13.900	13.210	13.900	0.463	12,734
2023-10-11	13.900	13.900	13.210	13.900	0.463	70,759
2023-10-10	13.900	13.900	13.210	13.900	0.463	3,514
2023-10-03	13.900	13.900	13.210	13.900	0.463	300
2023-10-02	13.900	13.990	13.220	13.900	0.463	202,727
2023-09-27	13.900	13.900	13.240	13.900	0.463	451
2023-09-26	13.900	13.900	13.240	13.900	0.463	70,759
2023-09-25	13.900	13.900	13.240	13.900	0.463	28,772
2023-09-21	13.900	13.900	13.210	13.900	0.463	140,257
2023-09-20	13.900	13.900	13.490	13.900	0.463	17,299
2023-09-19	13.900	13.900	13.490	13.900	0.463	3,754
2023-09-18	13.900	13.900	13.500	13.900	0.463	15,017
2023-09-14	13.900	13.900	13.500	13.900	0.463	173,474
2023-09-13	13.900	13.900	13.510	13.900	0.463	37,542
2023-09-12	13.900	13.900	13.500	13.900	0.463	21,564
2023-09-11	13.900	13.900	13.500	13.900	0.463	39,134
2023-09-07	13.900	13.900	13.500	13.900	0.463	66,885
2023-09-06	13.900	13.900	13.510	13.900	0.463	136,803
2023-09-05	13.900	13.900	13.600	13.900	0.463	323,822
2023-09-04	13.900	14.190	13.610	13.900	0.463	95,807
2023-08-31	13.900	13.900	13.550	13.900	0.463	55,412
2023-08-30	13.900	13.900	13.320	13.900	0.463	113,046
2023-08-29	13.900	13.900	13.310	13.900	0.463	351,483
2023-08-28	13.900	14.140	13.310	13.900	0.463	148,516
2023-08-24	13.900	13.900	13.250	13.900	0.463	27,661
2023-08-23	13.900	13.900	13.230	13.900	0.463	121,966
2023-08-22	13.900	13.900	13.500	13.900	0.463	74,664
2023-08-21	13.900	14.200	13.700	13.900	0.463	274,808
2023-08-17	13.410	13.410	12.920	13.410	0.447	81,061
2023-08-16	13.410	13.410	12.950	13.410	0.447	95,116
2023-08-15	13.410	13.500	12.830	13.410	0.447	237,055
2023-08-14	13.410	13.410	12.750	13.410	0.447	122,837
2023-08-10	13.410	13.410	12.950	13.410	0.447	52,138
2023-08-09	13.410	13.410	13.010	13.410	0.447	49,315
2023-08-08	13.410	13.410	13.020	13.410	0.447	83,133
2023-08-07	13.410	13.410	12.800	13.410	0.447	127,192
2023-08-03	13.410	13.590	13.170	13.410	0.447	109,022
2023-08-02	13.410	13.690	13.300	13.410	0.447	44,720
2023-08-01	13.410	13.520	13.410	13.410	0.447	81,511
2023-07-31	13.410	13.700	13.410	13.410	0.447	180
2023-07-27	13.410	13.850	13.410	13.410	0.447	2,823
2023-07-26	13.410	13.900	13.410	13.410	0.447	141,278
2023-07-25	13.410	13.620	13.410	13.410	0.447	15,407
2023-07-24	13.410	13.970	13.410	13.410	0.447	63,491
2023-07-19	13.410	13.990	13.410	13.410	0.447	114,728
2023-07-18	13.410	14.070	13.410	13.410	0.447	225,252
2023-07-17	13.410	14.080	13.410	13.410	0.447	253,333
2023-07-13	13.410	14.080	13.410	13.410	0.447	377,132
2023-07-12	13.410	14.080	13.150	13.410	0.447	31,896

← NewerPage 11 of 17 · 987 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.