Canal Shipping Agencies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	35.700	36.800	35.250	36.350	20.177	662,113
2024-01-21	35.110	36.470	35.110	35.700	19.816	18,701,198
2024-01-18	34.380	35.550	34.300	35.110	19.489	654,393
2024-01-17	34.250	35.710	34.200	34.380	19.084	326,569
2024-01-16	34.300	34.750	34.070	34.250	19.011	76,627
2024-01-15	34.000	35.220	34.000	34.300	19.039	211,765
2024-01-14	34.000	34.400	33.400	34.000	18.873	91,184
2024-01-11	34.610	35.000	33.000	34.000	18.873	260,945
2024-01-10	34.710	35.350	34.110	34.610	19.211	75,378
2024-01-09	34.600	36.500	33.900	34.710	19.267	339,330
2024-01-08	34.890	35.000	34.500	34.600	19.206	63,377
2024-01-04	34.370	35.100	34.170	34.890	19.367	58,985
2024-01-03	35.090	36.280	34.010	34.370	19.078	92,385
2024-01-02	35.660	36.840	35.010	35.090	19.478	262,078
2023-12-31	32.600	35.740	32.600	35.660	19.794	536,813
2023-12-28	32.090	33.330	32.090	32.600	18.096	119,036
2023-12-27	31.560	32.290	31.560	32.090	17.812	39,147
2023-12-26	31.650	32.150	31.460	31.560	17.518	115,355
2023-12-25	31.880	32.000	31.310	31.650	17.568	77,240
2023-12-24	32.240	33.000	31.550	31.880	17.696	53,921
2023-12-21	33.310	33.870	32.010	32.240	17.896	153,801
2023-12-20	33.330	34.010	33.210	33.310	18.490	153,587
2023-12-19	34.820	34.820	33.220	33.330	18.501	258,260
2023-12-18	34.790	35.110	34.480	34.820	18.553	151,350
2023-12-17	35.470	36.840	34.700	34.790	18.537	116,561
2023-12-14	34.390	35.500	34.390	35.470	18.899	113,782
2023-12-13	33.990	34.490	33.610	34.390	18.324	70,800
2023-12-12	33.110	34.000	33.110	33.990	18.111	101,810
2023-12-11	33.920	34.000	33.100	33.110	17.642	84,013
2023-12-10	34.260	35.500	33.800	33.920	18.073	169,317
2023-12-07	34.730	34.900	33.500	34.260	18.254	126,014
2023-12-06	34.290	35.500	34.290	34.730	18.505	196,152
2023-12-05	35.350	35.950	34.120	34.290	18.270	161,626
2023-12-04	34.510	35.790	34.500	35.350	18.835	130,979
2023-12-03	35.200	35.490	34.430	34.510	18.388	110,608
2023-11-30	34.520	35.300	34.100	35.200	18.755	166,622
2023-11-29	35.750	35.990	34.500	34.520	18.393	225,399
2023-11-28	36.490	37.000	35.050	35.750	19.048	184,344
2023-11-27	37.240	37.670	36.350	36.490	19.443	249,986
2023-11-26	38.600	39.000	37.000	37.240	19.842	364,330
2023-11-23	38.400	38.800	37.500	38.600	20.567	302,576
2023-11-22	36.900	39.400	36.900	38.400	20.460	1,185,487
2023-11-21	36.800	37.470	36.510	36.900	19.661	128,429
2023-11-20	36.790	37.400	36.400	36.800	19.608	107,586
2023-11-19	36.240	37.850	36.240	36.790	19.603	135,702
2023-11-16	36.060	36.850	36.060	36.240	19.309	97,324
2023-11-15	36.000	37.000	35.530	36.060	19.214	380,440
2023-11-14	36.350	36.990	36.000	36.000	19.182	142,040
2023-11-13	37.020	37.880	36.050	36.350	19.368	82,220
2023-11-12	35.900	38.400	35.900	37.020	19.725	399,346
2023-11-09	33.790	35.900	33.400	35.900	19.128	419,703
2023-11-08	34.100	34.970	33.700	33.790	18.004	147,127
2023-11-07	35.170	35.500	33.550	34.100	18.169	613,349
2023-11-06	35.510	36.000	34.250	35.170	18.739	332,952
2023-11-05	33.240	36.490	33.000	35.510	18.920	596,221
2023-11-02	31.210	33.950	31.210	33.240	17.711	463,062
2023-11-01	31.820	32.390	31.030	31.210	16.629	124,472
2023-10-31	32.430	32.990	31.400	31.820	16.954	307,747
2023-10-30	33.240	33.770	32.300	32.430	17.279	268,057
2023-10-29	32.640	35.950	32.010	33.240	17.711	762,925

← NewerPage 12 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.