Canal Shipping Agencies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	15.700	15.860	15.010	15.390	7.926	148,525
2022-10-30	15.600	16.100	15.430	15.700	8.085	175,589
2022-10-27	15.460	16.190	15.450	15.600	8.034	407,860
2022-10-26	15.710	15.800	15.400	15.460	7.962	59,621
2022-10-25	16.100	16.250	15.550	15.710	8.090	189,324
2022-10-24	15.860	16.400	15.860	16.100	8.291	370,819
2022-10-23	16.140	16.150	15.710	15.860	8.168	174,448
2022-10-20	16.250	16.400	15.850	16.140	8.312	409,522
2022-10-19	15.220	16.300	15.220	16.250	8.369	977,122
2022-10-18	15.120	15.650	15.100	15.220	7.838	375,632
2022-10-17	14.790	15.480	14.790	15.120	7.787	504,539
2022-10-16	14.950	15.300	14.720	14.790	7.617	339,169
2022-10-13	15.210	15.500	14.850	14.950	7.699	476,673
2022-10-12	14.380	15.600	14.380	15.210	7.833	788,398
2022-10-11	14.510	14.900	13.900	14.380	7.406	469,958
2022-10-10	14.110	14.800	13.660	14.510	7.473	333,923
2022-10-09	13.250	14.570	13.250	14.110	7.267	548,596
2022-10-05	11.940	13.450	11.940	13.250	6.824	565,814
2022-10-04	11.820	12.450	11.820	11.940	6.149	72,987
2022-10-03	12.270	12.500	11.770	11.820	6.087	63,118
2022-10-02	12.470	12.790	12.050	12.270	6.319	75,953
2022-09-29	12.460	12.840	12.420	12.470	6.422	75,850
2022-09-28	12.750	12.890	12.400	12.460	6.417	89,322
2022-09-27	12.840	13.100	12.700	12.750	6.566	121,908
2022-09-26	12.720	13.000	12.720	12.840	6.613	40,065
2022-09-25	12.980	13.050	12.500	12.720	6.551	95,902
2022-09-22	12.990	13.250	12.780	12.980	6.685	34,744
2022-09-21	13.120	13.470	12.900	12.990	6.690	39,994
2022-09-20	13.130	13.270	12.800	13.120	6.757	66,599
2022-09-19	12.690	13.270	12.400	13.130	6.762	49,591
2022-09-18	14.170	14.300	12.500	12.690	6.535	132,484
2022-09-15	14.130	14.470	14.070	14.170	7.297	145,473
2022-09-14	14.340	14.630	13.950	14.130	7.277	261,428
2022-09-13	13.400	14.750	13.400	14.340	7.385	729,588
2022-09-12	13.410	13.780	13.310	13.400	6.901	81,396
2022-09-11	13.460	13.800	13.330	13.410	6.906	80,379
2022-09-08	13.480	13.770	13.300	13.460	6.932	46,467
2022-09-07	13.790	14.100	13.380	13.480	6.942	259,324
2022-09-06	13.090	14.350	13.090	13.790	7.102	600,473
2022-09-05	12.280	13.150	12.280	13.090	6.741	138,829
2022-09-04	12.360	12.500	11.500	12.280	6.324	46,171
2022-09-01	12.530	12.780	12.300	12.360	6.365	25,474
2022-08-31	12.560	12.840	12.500	12.530	6.453	58,864
2022-08-30	12.580	12.800	12.530	12.560	6.468	41,206
2022-08-29	12.560	12.940	12.520	12.580	6.479	73,312
2022-08-28	12.970	13.000	12.530	12.560	6.468	59,088
2022-08-25	12.560	13.250	12.560	12.970	6.679	103,171
2022-08-24	12.810	12.820	12.510	12.560	6.468	58,114
2022-08-23	12.910	13.100	12.800	12.810	6.597	106,254
2022-08-22	13.200	13.310	12.870	12.910	6.649	145,511
2022-08-21	13.240	13.630	13.110	13.200	6.798	159,708
2022-08-18	13.500	13.650	13.160	13.240	6.819	96,094
2022-08-17	13.250	13.890	13.250	13.500	6.952	503,773
2022-08-16	12.910	13.550	12.830	13.250	6.824	440,857
2022-08-15	13.120	13.350	12.700	12.910	6.649	180,206
2022-08-14	13.050	13.400	13.050	13.120	6.757	330,123
2022-08-11	12.850	13.200	12.850	13.050	6.721	273,206
2022-08-10	12.350	12.950	12.310	12.850	6.618	501,173
2022-08-09	12.370	12.650	12.200	12.350	6.360	249,368
2022-08-08	12.100	12.770	12.100	12.370	6.370	592,746

← NewerPage 17 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.