Canal Shipping Agencies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-30	29.030	29.400	27.600	27.890	14.860	238,419
2023-04-27	28.460	29.500	28.460	29.030	15.468	377,255
2023-04-26	28.200	28.650	28.100	28.460	15.164	210,527
2023-04-19	28.090	28.500	28.000	28.200	15.026	183,503
2023-04-18	28.060	28.350	27.800	28.090	14.967	173,009
2023-04-13	27.960	28.200	27.670	28.060	14.951	207,232
2023-04-12	28.000	28.490	27.710	27.960	14.898	321,049
2023-04-11	26.900	28.180	26.900	28.000	14.919	889,158
2023-04-10	26.100	27.310	26.100	26.900	14.333	767,111
2023-04-09	25.490	26.850	25.490	26.100	13.907	490,295
2023-04-06	24.980	25.970	24.980	25.490	13.582	298,567
2023-04-05	25.700	25.960	24.800	24.980	13.310	255,108
2023-04-04	26.180	26.390	25.250	25.700	13.694	214,224
2023-04-03	26.190	26.900	25.920	26.180	13.949	504,948
2023-04-02	24.660	26.400	24.660	26.190	13.955	849,233
2023-03-30	24.930	25.490	24.110	24.660	13.139	402,049
2023-03-29	23.510	25.700	23.510	24.930	13.283	556,837
2023-03-28	23.330	23.990	23.000	23.510	12.527	249,248
2023-03-27	22.190	24.110	22.190	23.330	12.431	497,666
2023-03-26	21.780	22.450	21.780	22.190	11.823	143,737
2023-03-23	21.710	22.100	21.550	21.780	11.605	140,318
2023-03-22	21.810	22.500	21.550	21.710	11.568	383,166
2023-03-21	21.180	21.990	21.180	21.810	11.621	362,162
2023-03-20	21.020	21.690	20.800	21.180	11.285	692,930
2023-03-19	20.390	21.890	19.400	21.020	11.200	372,718
2023-03-16	20.670	21.700	19.250	20.390	10.864	185,833
2023-03-15	22.990	23.500	18.400	20.670	11.013	269,212
2023-03-14	22.940	23.450	21.800	22.990	12.250	147,238
2023-03-13	23.620	24.300	22.330	22.940	12.223	476,677
2023-03-12	24.780	25.090	23.450	23.620	12.585	240,625
2023-03-09	24.880	25.350	24.210	24.780	13.203	569,292
2023-03-08	24.110	25.100	24.000	24.880	13.257	383,993
2023-03-07	25.370	26.000	23.110	24.110	12.846	538,541
2023-03-06	24.860	26.690	24.700	25.370	13.518	1,147,227
2023-03-05	22.550	25.300	22.550	24.860	13.246	1,155,575
2023-03-02	22.090	22.750	22.090	22.550	12.015	243,748
2023-03-01	22.240	22.590	22.000	22.090	11.770	208,825
2023-02-28	22.200	22.800	22.050	22.240	11.850	197,673
2023-02-27	22.470	22.850	21.820	22.200	11.829	208,142
2023-02-26	21.120	22.900	21.120	22.470	11.973	542,962
2023-02-23	21.970	22.100	20.920	21.120	11.253	536,922
2023-02-22	20.180	21.970	20.180	21.970	11.706	431,056
2023-02-21	20.910	20.940	19.850	20.180	10.752	929,890
2023-02-20	21.970	22.290	20.560	20.910	11.141	146,582
2023-02-19	22.530	22.900	21.750	21.970	11.706	111,694
2023-02-16	22.750	22.900	22.370	22.530	12.005	185,904
2023-02-15	23.270	23.640	22.540	22.750	12.122	214,417
2023-02-14	22.920	23.900	22.920	23.270	12.399	457,719
2023-02-13	21.730	23.120	21.730	22.920	12.212	394,600
2023-02-12	22.110	22.490	21.630	21.730	11.578	201,582
2023-02-09	21.840	22.370	21.840	22.110	11.781	79,782
2023-02-08	21.950	22.300	20.800	21.840	11.637	141,518
2023-02-07	21.300	22.300	21.300	21.950	11.695	373,161
2023-02-06	20.950	21.900	20.950	21.300	11.349	33,802
2023-02-05	22.250	22.250	20.110	20.950	11.163	57,451
2023-02-02	22.530	22.940	22.150	22.250	11.855	95,187
2023-02-01	22.720	23.000	22.280	22.530	12.005	187,347
2023-01-31	23.090	23.940	22.510	22.720	12.106	457,413
2023-01-30	23.080	23.750	22.800	23.090	12.303	279,732
2023-01-29	22.920	23.800	22.920	23.080	12.298	184,175

← NewerPage 15 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.