Canal Shipping Agencies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	34.790	35.200	33.680	33.970	33.970	379,238
2026-10-18	36.160	36.160	34.570	34.790	34.790	170,119
2026-10-15	36.000	37.690	35.800	36.170	36.170	188,560
2026-10-14	35.940	36.510	35.230	35.860	35.860	179,500
2026-10-13	35.000	36.530	34.060	35.190	35.190	357,375
2026-10-12	36.760	37.000	34.520	34.880	34.880	216,009
2026-10-11	37.120	37.120	36.500	36.770	36.770	124,561
2026-10-07	36.900	37.790	36.530	36.820	36.820	106,814
2026-10-06	37.100	37.400	36.800	36.900	36.900	67,281
2026-10-05	38.000	38.000	36.760	37.000	37.000	180,379
2026-10-04	37.000	37.970	37.000	37.910	37.910	194,038
2026-10-01	36.000	36.980	36.000	36.500	36.500	109,021
2026-09-30	35.400	36.490	34.520	35.780	35.780	297,120
2026-09-29	35.500	37.000	35.120	35.350	35.350	161,827
2026-09-28	36.250	36.500	35.010	35.120	35.120	262,528
2026-09-27	38.010	38.300	36.100	36.290	36.290	120,432
2026-09-24	37.750	37.950	37.300	37.530	37.530	133,158
2026-09-23	38.650	38.650	37.600	37.650	37.650	105,832
2026-09-22	38.890	39.200	38.150	38.390	38.390	93,596
2026-09-21	38.310	38.950	37.040	38.500	38.500	183,583
2026-09-20	38.250	39.970	38.200	38.330	38.330	210,387
2026-09-17	36.530	38.940	36.530	38.030	38.030	652,364
2026-09-16	37.300	37.940	36.500	36.500	36.500	370,927
2026-09-15	39.000	39.010	37.040	37.040	37.040	388,000
2026-09-14	39.090	39.200	38.500	38.510	38.510	142,987
2026-09-13	40.400	40.790	38.900	39.090	39.090	313,944
2026-09-10	41.500	41.670	40.020	40.600	40.600	262,505
2026-09-09	41.320	41.680	41.000	41.680	41.680	177,296
2026-09-08	42.700	42.700	41.250	41.310	41.310	154,830
2026-09-07	42.000	42.700	41.000	42.700	42.700	582,372
2026-09-06	42.000	42.890	41.500	41.700	41.700	199,558
2026-09-03	42.030	42.920	41.040	42.000	42.000	548,253
2026-09-02	44.000	44.450	42.000	42.000	42.000	517,262
2026-09-01	41.490	44.300	41.400	44.000	44.000	1,757,784
2026-08-31	39.840	41.490	39.100	41.360	41.360	396,784
2026-08-30	40.100	40.100	39.250	39.840	39.840	106,142
2026-08-26	40.250	40.260	39.000	39.800	39.800	308,941
2026-08-25	41.240	41.740	40.030	40.230	40.230	125,629
2026-08-24	41.380	41.780	40.480	41.530	41.530	153,989
2026-08-23	41.060	42.000	40.170	41.380	41.380	280,262
2026-08-20	39.000	43.000	38.130	41.050	41.050	1,000,512
2026-08-19	40.000	40.570	39.000	39.000	39.000	341,038
2026-08-18	41.620	41.970	39.120	39.740	39.740	513,923
2026-08-17	41.700	42.600	40.940	41.620	41.620	279,657
2026-08-16	41.950	42.650	41.000	41.700	41.700	193,866
2026-08-13	42.480	43.860	40.510	41.950	41.950	977,707
2026-08-12	40.150	42.600	40.150	42.480	42.480	1,128,554
2026-08-11	39.400	40.400	38.800	40.150	40.150	602,037
2026-08-10	38.800	39.400	38.000	39.400	39.400	1,101,218
2026-08-09	36.800	38.980	36.360	38.800	38.800	1,485,674
2026-08-06	36.300	37.200	36.070	36.800	36.800	1,297,688
2026-08-05	34.430	36.400	34.370	36.300	36.300	1,945,992
2026-08-04	33.470	34.430	33.400	34.430	34.430	582,942
2026-08-03	33.900	34.500	33.430	33.470	33.470	1,102,269
2026-08-02	31.630	34.000	31.630	33.900	33.900	587,140
2026-07-30	32.300	32.390	31.350	31.630	31.630	610,771
2026-07-29	32.640	32.830	32.060	32.300	32.300	228,059
2026-07-28	32.600	32.700	32.450	32.640	32.640	225,338
2026-07-27	32.840	33.200	32.370	32.600	32.600	384,884
2026-07-26	33.570	33.600	32.700	32.840	32.840	306,133

Page 1 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-18	2.8995 EGP
2024-12-01	2.0515 EGP
2023-12-19	1.3961 EGP
2023-01-04	0.7858 EGP
2022-02-16	1.2701 EGP
2021-01-25	1.3829 EGP
2019-12-02	0.7947 EGP
2019-10-01	0.3000 EGP
2019-05-06	0.0575 EGP

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