Canal Shipping Agencies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	18.970	19.230	18.970	19.180	15.970	304,565
2024-07-29	18.630	19.450	18.630	18.970	15.795	797,511
2024-07-28	18.890	18.950	18.610	18.630	15.512	209,436
2024-07-24	19.050	19.260	18.850	18.890	15.728	309,448
2024-07-23	19.230	19.400	19.020	19.050	15.861	431,021
2024-07-22	19.100	19.630	19.100	19.230	16.011	1,190,059
2024-07-21	18.620	19.370	18.550	19.100	15.903	923,215
2024-07-18	18.560	18.900	18.460	18.620	15.503	561,429
2024-07-17	18.100	18.790	18.100	18.560	15.453	681,271
2024-07-16	18.000	18.270	17.900	18.100	15.070	420,344
2024-07-15	18.510	18.720	17.970	18.000	14.987	337,433
2024-07-14	18.740	18.990	18.450	18.510	15.412	228,807
2024-07-10	18.800	19.200	18.650	18.740	15.603	298,255
2024-07-09	19.060	19.250	18.750	18.800	15.653	542,255
2024-07-08	18.610	19.600	18.610	19.060	15.870	1,570,348
2024-07-07	18.280	18.800	18.280	18.610	15.495	469,218
2024-07-04	18.370	18.720	18.200	18.280	15.220	254,122
2024-07-03	18.330	19.050	18.330	18.370	15.295	1,170,174
2024-07-02	18.260	18.750	18.150	18.330	15.262	911,997
2024-07-01	18.210	18.590	18.210	18.260	15.204	234,214
2024-06-27	18.110	18.890	18.110	18.210	15.162	1,126,408
2024-06-26	17.580	18.590	17.580	18.110	15.079	1,373,682
2024-06-25	17.390	17.630	17.170	17.580	14.637	160,173
2024-06-24	17.690	17.800	17.350	17.390	14.479	256,611
2024-06-23	16.880	17.720	16.880	17.690	14.729	328,385
2024-06-13	16.610	17.110	16.610	16.880	14.055	149,792
2024-06-12	16.580	16.890	16.530	16.610	13.830	117,090
2024-06-11	16.770	16.970	16.530	16.580	13.805	167,208
2024-06-10	16.360	17.000	16.100	16.770	13.963	264,616
2024-06-09	16.990	17.200	16.270	16.360	13.622	303,341
2024-06-06	17.150	17.400	16.900	16.990	14.146	159,683
2024-06-05	17.700	18.000	16.610	17.150	14.279	640,057
2024-06-04	17.360	18.060	17.360	17.700	14.737	227,085
2024-06-03	17.640	18.060	17.300	17.360	14.454	222,714
2024-06-02	17.720	18.300	17.570	17.640	14.687	273,277
2024-05-30	18.060	18.350	17.620	17.720	14.754	343,894
2024-05-29	18.160	18.600	17.840	18.060	15.037	336,670
2024-05-28	18.290	18.310	17.700	18.160	15.120	273,443
2024-05-27	17.890	18.800	17.860	18.290	15.229	707,396
2024-05-26	17.810	18.190	17.810	17.890	14.896	193,654
2024-05-23	17.690	18.300	17.690	17.810	14.829	349,142
2024-05-22	18.250	18.480	16.510	17.690	14.729	899,630
2024-05-21	17.380	19.190	17.380	18.250	15.195	1,129,940
2024-05-20	17.930	18.400	17.310	17.380	14.471	595,782
2024-05-19	16.200	18.290	16.200	17.930	14.929	1,386,824
2024-05-16	15.700	16.380	15.600	16.200	13.488	368,885
2024-05-15	15.740	15.960	15.500	15.700	13.072	189,510
2024-05-14	16.250	16.500	15.670	15.740	13.105	249,126
2024-05-13	16.670	16.700	13.500	16.250	13.530	384,949
2024-05-12	17.570	17.880	16.610	16.670	13.880	245,370
2024-05-09	17.510	17.790	17.010	17.570	14.629	131,375
2024-05-08	18.200	18.390	17.400	17.510	14.579	280,978
2024-05-07	17.840	18.220	16.770	18.200	15.154	386,030
2024-05-02	17.200	18.500	17.200	17.840	14.854	487,262
2024-05-01	16.780	17.340	16.780	17.340	14.438	738,498
2024-04-30	17.700	18.640	16.710	16.780	13.971	635,658
2024-04-29	16.730	18.000	16.730	17.700	14.737	404,252
2024-04-28	17.820	18.100	16.410	16.730	13.930	268,383
2024-04-24	18.330	18.970	17.500	17.820	14.837	356,389
2024-04-23	19.680	19.800	18.010	18.330	15.262	391,928

← NewerPage 10 of 21 · 1,212 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.