Canal Shipping Agencies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	13.480	13.980	13.480	13.480	6.279	12,075
2022-01-31	13.480	13.790	13.480	13.480	6.279	18,616
2022-01-30	13.480	13.600	13.400	13.480	6.279	5,711
2022-01-26	13.500	13.800	13.210	13.480	6.279	29,584
2022-01-25	13.500	13.680	13.300	13.500	6.288	16,860
2022-01-24	13.650	13.650	13.340	13.500	6.288	30,425
2022-01-23	13.650	13.760	13.420	13.650	6.358	18,469
2022-01-20	13.740	13.800	13.400	13.650	6.358	114,572
2022-01-19	13.630	13.790	13.630	13.740	6.400	38,314
2022-01-18	13.630	13.870	13.630	13.630	6.349	16,336
2022-01-17	14.000	14.000	13.400	13.630	6.349	44,787
2022-01-16	14.000	14.280	13.500	14.000	6.521	10,057
2022-01-13	14.020	14.200	14.000	14.000	6.521	59,613
2022-01-12	14.270	14.490	14.000	14.020	6.530	44,544
2022-01-11	14.110	14.690	14.110	14.270	6.647	172,184
2022-01-10	13.930	14.500	13.930	14.110	6.572	70,091
2022-01-09	14.040	14.140	13.810	13.930	6.488	44,534
2022-01-05	14.040	14.270	13.950	14.040	6.539	71,263
2022-01-04	13.920	14.150	13.920	14.040	6.539	45,602
2022-01-03	13.860	14.390	13.860	13.920	6.484	100,297
2022-01-02	13.720	14.070	13.710	13.860	6.456	92,154
2021-12-30	13.190	13.980	13.190	13.720	6.390	76,071
2021-12-29	13.400	13.500	13.130	13.190	6.144	60,758
2021-12-28	13.180	13.500	13.140	13.400	6.241	48,105
2021-12-27	13.410	13.730	13.040	13.180	6.139	51,532
2021-12-26	13.450	13.800	13.310	13.410	6.246	40,242
2021-12-23	13.430	13.800	13.000	13.450	6.265	74,365
2021-12-22	13.030	13.980	13.030	13.430	6.255	384,945
2021-12-21	12.160	13.410	12.160	13.030	6.069	356,639
2021-12-20	12.110	12.420	11.970	12.160	5.664	37,311
2021-12-19	12.090	12.400	12.000	12.110	5.641	27,529
2021-12-16	12.010	12.340	12.000	12.090	5.631	35,827
2021-12-15	12.080	12.490	12.000	12.010	5.594	31,048
2021-12-14	12.450	12.500	12.040	12.080	5.627	30,042
2021-12-13	12.500	12.800	12.420	12.450	5.799	80,337
2021-12-12	12.000	12.800	12.000	12.500	5.822	100,688
2021-12-09	12.000	12.190	11.930	12.000	5.589	10,500
2021-12-08	12.100	12.290	11.820	12.000	5.589	36,861
2021-12-07	12.080	12.480	11.980	12.100	5.636	88,879
2021-12-06	12.280	12.690	12.050	12.080	5.627	143,111
2021-12-05	12.500	12.740	12.010	12.280	5.720	101,435
2021-12-02	12.510	12.790	12.470	12.500	5.822	99,331
2021-12-01	12.220	12.890	12.220	12.510	5.827	114,140
2021-11-30	12.150	12.500	12.020	12.220	5.692	109,222
2021-11-29	11.510	12.500	11.510	12.150	5.659	156,717
2021-11-28	11.770	11.770	11.010	11.510	5.361	55,642
2021-11-25	11.230	12.100	11.230	11.770	5.482	173,553
2021-11-24	11.230	11.330	11.000	11.230	5.231	41,229
2021-11-23	11.140	11.500	11.000	11.230	5.231	83,458
2021-11-22	10.660	11.280	10.270	11.140	5.189	32,672
2021-11-21	10.950	10.950	10.600	10.660	4.965	55,990
2021-11-18	11.270	11.500	10.720	10.950	5.100	253,855
2021-11-17	11.100	11.650	10.800	11.270	5.249	209,853
2021-11-16	12.730	12.730	10.900	11.100	5.170	476,009
2021-11-15	14.030	14.200	12.120	12.730	5.929	66,794
2021-11-14	14.850	14.850	14.000	14.030	6.535	27,460
2021-11-11	14.850	14.930	14.100	14.850	6.917	5,273
2021-11-10	14.850	14.850	13.500	14.850	6.917	16,125
2021-11-09	14.850	15.300	14.250	14.850	6.917	14,293
2021-11-08	13.970	15.500	13.800	14.850	6.917	51,459

← NewerPage 20 of 21 · 1,216 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.