Canal Shipping Agencies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	30.260	30.300	29.800	29.890	29.890	476,547
2026-04-19	30.260	30.500	29.920	30.260	30.260	588,522
2026-04-16	30.370	31.230	30.130	30.260	30.260	1,203,093
2026-04-15	28.830	30.950	28.800	30.370	30.370	3,686,582
2026-04-14	29.020	29.090	28.150	28.830	28.830	546,226
2026-04-09	29.110	29.370	28.900	29.020	29.020	602,579
2026-04-08	28.500	29.490	28.500	29.110	29.110	943,729
2026-04-07	28.460	28.980	28.420	28.500	28.500	377,545
2026-04-06	28.690	29.180	28.370	28.460	28.460	820,773
2026-04-05	28.140	29.000	28.140	28.690	28.690	759,615
2026-04-02	27.980	28.350	27.800	28.140	28.140	793,059
2026-04-01	27.550	28.190	27.550	27.980	27.980	463,408
2026-03-31	27.590	27.760	27.400	27.550	27.550	545,486
2026-03-30	27.860	28.380	27.400	27.590	27.590	846,703
2026-03-29	28.520	28.520	27.860	27.860	27.860	838,914
2026-03-26	28.870	29.090	28.440	28.520	28.520	683,938
2026-03-25	28.890	29.350	28.830	28.870	28.870	2,178,883
2026-03-24	28.000	28.890	28.000	28.890	28.890	2,096,583
2026-03-18	27.750	28.210	27.610	28.000	28.000	1,015,886
2026-03-17	28.060	28.470	27.700	27.750	27.750	1,174,785
2026-03-16	28.330	28.800	27.620	28.060	28.060	1,591,275
2026-03-15	28.700	29.900	28.330	28.330	28.330	3,223,710
2026-03-12	29.190	29.940	28.650	28.700	28.700	2,546,552
2026-03-11	28.310	29.490	28.310	29.190	29.190	2,476,067
2026-03-10	29.130	29.130	28.050	28.310	28.310	1,425,199
2026-03-09	28.050	29.690	28.050	29.130	29.130	5,539,088
2026-03-08	26.800	28.500	26.800	28.050	28.050	1,604,395
2026-03-05	25.890	27.980	25.890	26.800	26.800	1,754,593
2026-03-04	27.070	27.600	25.700	25.890	25.890	1,560,771
2026-03-03	27.500	27.600	27.000	27.070	27.070	240,953
2026-03-02	27.890	28.150	27.180	27.500	27.500	525,641
2026-03-01	29.480	29.480	27.000	27.890	27.890	543,461
2026-02-26	29.080	29.660	28.820	29.480	29.480	126,839
2026-02-25	30.250	30.250	29.010	29.080	29.080	134,575
2026-02-24	30.430	30.690	30.200	30.250	30.250	117,138
2026-02-23	30.000	30.700	30.000	30.430	30.430	140,501
2026-02-22	30.330	30.680	30.000	30.000	30.000	173,296
2026-02-19	30.960	31.070	30.300	30.330	30.330	230,914
2026-02-18	30.620	31.500	30.620	30.960	30.960	1,031,271
2026-02-17	31.170	31.480	30.500	30.620	30.620	1,092,063
2026-02-16	31.870	32.390	31.010	31.170	31.170	385,664
2026-02-15	32.220	32.960	31.500	31.870	31.870	412,519
2026-02-12	31.860	33.000	31.860	32.220	32.220	128,217
2026-02-11	32.790	33.380	31.800	31.860	31.860	281,581
2026-02-10	33.230	33.400	32.700	32.790	32.790	159,831
2026-02-09	33.630	33.770	33.150	33.230	33.230	101,058
2026-02-08	33.400	34.000	33.200	33.630	33.630	196,248
2026-02-05	34.000	34.350	33.110	33.400	33.400	179,126
2026-02-04	32.660	35.000	32.660	34.000	34.000	1,538,696
2026-02-03	31.400	33.000	31.400	32.660	32.660	793,237
2026-02-02	30.770	31.690	30.600	31.400	31.400	212,770
2026-02-01	30.860	31.280	30.000	30.770	30.770	239,436
2026-01-28	31.400	31.750	30.110	30.860	30.860	348,795
2026-01-27	31.130	31.800	31.110	31.400	31.400	329,219
2026-01-26	31.560	31.970	31.010	31.130	31.130	251,878
2026-01-25	31.500	32.300	31.330	31.560	31.560	537,528
2026-01-22	31.290	32.110	31.290	31.500	31.500	956,476
2026-01-21	31.260	32.500	30.680	31.290	31.290	1,082,764
2026-01-20	31.330	31.580	31.050	31.260	31.260	226,870
2026-01-19	31.000	31.790	30.860	31.330	31.330	494,557

← NewerPage 3 of 21 · 1,215 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.