Canal Shipping Agencies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	33.960	34.340	32.500	32.640	17.391	305,816
2023-10-25	31.370	35.550	31.370	33.960	18.095	1,645,151
2023-10-24	26.870	31.750	26.870	31.370	16.715	1,629,607
2023-10-23	26.760	27.100	26.350	26.870	14.317	162,035
2023-10-22	25.960	27.200	25.960	26.760	14.258	281,983
2023-10-19	26.400	26.970	25.900	25.960	13.832	143,482
2023-10-18	26.950	27.270	25.800	26.400	14.067	100,699
2023-10-17	27.080	27.390	26.530	26.950	14.360	226,605
2023-10-16	26.040	27.500	26.000	27.080	14.429	431,176
2023-10-15	26.170	26.600	25.910	26.040	13.875	119,330
2023-10-12	25.870	26.360	25.520	26.170	13.944	81,509
2023-10-11	26.100	26.400	25.600	25.870	13.784	58,124
2023-10-10	26.010	26.450	25.510	26.100	13.907	86,049
2023-10-09	25.400	26.190	24.750	26.010	13.859	97,133
2023-10-08	26.360	26.590	23.300	25.400	13.534	130,017
2023-10-04	26.790	27.090	26.050	26.360	14.045	111,543
2023-10-03	27.450	28.200	26.720	26.790	14.274	300,134
2023-10-02	25.770	28.350	25.770	27.450	14.626	1,138,083
2023-10-01	26.180	26.200	25.350	25.770	13.731	65,222
2023-09-27	25.840	26.430	25.350	26.180	13.949	111,305
2023-09-26	26.380	26.550	25.800	25.840	13.768	87,559
2023-09-25	26.210	26.600	26.130	26.380	14.056	162,927
2023-09-24	26.240	26.950	26.140	26.210	13.965	503,070
2023-09-21	25.960	26.300	25.800	26.240	13.981	84,578
2023-09-20	26.180	26.800	25.810	25.960	13.832	197,912
2023-09-19	25.600	26.220	25.600	26.180	13.949	110,767
2023-09-18	25.610	25.940	25.500	25.600	13.640	29,099
2023-09-17	25.820	26.000	25.500	25.610	13.646	71,040
2023-09-14	25.680	25.950	25.500	25.820	13.757	26,330
2023-09-13	25.530	25.800	25.450	25.680	13.683	31,722
2023-09-12	25.700	26.000	25.400	25.530	13.603	17,272
2023-09-11	26.040	26.200	25.500	25.700	13.694	32,419
2023-09-10	25.940	26.200	25.810	26.040	13.875	43,949
2023-09-07	25.390	26.140	25.320	25.940	13.821	200,678
2023-09-06	25.600	25.990	25.310	25.390	13.528	56,853
2023-09-05	26.030	26.250	25.560	25.600	13.640	69,822
2023-09-04	25.620	26.300	25.500	26.030	13.869	243,178
2023-09-03	26.200	26.500	25.200	25.620	13.651	111,907
2023-08-31	26.310	27.000	26.000	26.200	13.960	631,229
2023-08-30	25.680	26.600	25.680	26.310	14.019	289,115
2023-08-29	25.270	25.900	25.270	25.680	13.683	102,951
2023-08-28	25.600	26.230	25.020	25.270	13.464	470,101
2023-08-27	24.400	25.700	24.300	25.600	13.640	215,087
2023-08-24	24.720	24.880	24.300	24.400	13.001	114,633
2023-08-23	24.790	24.990	24.610	24.720	13.171	89,131
2023-08-22	24.530	25.300	24.300	24.790	13.209	168,070
2023-08-21	24.800	25.000	24.360	24.530	13.070	71,539
2023-08-20	24.550	25.390	24.550	24.800	13.214	169,274
2023-08-17	24.050	24.850	23.950	24.550	13.081	165,218
2023-08-16	23.900	24.900	23.750	24.050	12.814	161,705
2023-08-15	24.410	24.500	23.870	23.900	12.734	122,515
2023-08-14	24.210	24.900	24.210	24.410	13.006	162,775
2023-08-13	23.570	24.700	23.570	24.210	12.900	207,156
2023-08-10	23.620	23.850	23.560	23.570	12.559	40,721
2023-08-09	23.700	23.980	23.530	23.620	12.585	58,322
2023-08-08	23.910	23.980	23.660	23.700	12.628	114,345
2023-08-07	23.950	24.400	23.840	23.910	12.740	82,074
2023-08-06	23.500	24.250	23.230	23.950	12.761	93,888
2023-08-03	23.670	23.980	23.410	23.500	12.521	27,858
2023-08-02	24.060	24.390	23.380	23.670	12.612	171,616

← NewerPage 13 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.