Canal Shipping Agencies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	34.700	36.500	32.750	33.000	30.414	2,036,007
2025-10-21	33.390	35.700	33.390	34.700	31.981	2,581,792
2025-10-20	31.350	34.400	31.350	33.390	30.773	5,011,034
2025-10-19	30.650	31.470	30.600	31.350	28.893	194,234
2025-10-16	30.730	30.900	30.600	30.650	28.248	135,323
2025-10-15	30.920	31.200	30.710	30.730	28.322	142,386
2025-10-14	30.810	31.400	30.810	30.920	28.497	279,966
2025-10-13	30.540	31.400	30.540	30.810	28.396	564,240
2025-10-12	29.170	30.900	29.170	30.540	28.147	788,679
2025-10-08	29.470	29.580	28.850	29.170	26.884	200,018
2025-10-07	29.870	30.000	29.410	29.470	27.161	233,936
2025-10-06	29.990	30.400	29.700	29.870	27.529	134,352
2025-10-05	29.330	30.470	29.330	29.990	27.640	804,732
2025-10-02	28.600	29.400	28.500	29.330	27.032	246,750
2025-10-01	29.010	29.300	28.550	28.600	26.359	175,903
2025-09-30	28.900	29.480	28.900	29.010	26.737	182,387
2025-09-29	28.520	29.690	28.520	28.900	26.635	544,443
2025-09-28	27.900	28.570	27.900	28.520	26.285	358,957
2025-09-25	28.100	28.200	27.800	27.900	25.714	231,597
2025-09-24	26.820	28.120	26.820	28.100	25.898	365,828
2025-09-23	27.610	27.990	26.470	26.820	24.718	462,934
2025-09-22	28.000	28.380	27.300	27.610	25.446	211,130
2025-09-21	28.820	29.000	28.000	28.000	25.806	297,382
2025-09-18	28.580	29.150	28.560	28.820	26.562	104,225
2025-09-17	28.630	28.910	28.320	28.580	26.340	99,163
2025-09-16	29.600	29.800	28.400	28.630	26.386	287,640
2025-09-15	29.830	30.190	29.600	29.600	27.280	134,370
2025-09-14	29.530	30.100	29.530	29.830	27.492	116,333
2025-09-11	29.680	30.140	29.510	29.530	27.216	136,747
2025-09-10	29.710	30.000	29.550	29.680	27.354	92,091
2025-09-09	29.830	30.280	29.690	29.710	27.382	228,304
2025-09-08	29.720	30.480	29.720	29.830	27.492	221,094
2025-09-07	30.730	31.000	29.650	29.720	27.391	383,192
2025-09-03	31.500	31.940	30.720	30.730	28.322	349,109
2025-09-02	31.090	32.300	31.090	31.500	29.032	2,005,826
2025-09-01	29.350	31.750	29.100	31.090	28.654	1,116,682
2025-08-31	29.040	29.600	29.040	29.350	27.050	185,825
2025-08-28	29.300	29.330	29.010	29.030	26.755	77,330
2025-08-27	29.050	29.350	28.900	29.300	27.004	144,888
2025-08-26	28.730	29.400	28.700	29.050	26.774	367,385
2025-08-25	28.870	29.100	28.670	28.730	26.479	237,923
2025-08-24	29.000	29.600	28.850	28.870	26.608	497,789
2025-08-21	29.290	29.800	29.000	29.000	26.727	217,678
2025-08-20	30.070	30.400	29.260	29.290	26.995	385,208
2025-08-19	30.210	30.400	30.000	30.070	27.714	149,031
2025-08-18	30.010	30.500	30.010	30.210	27.843	201,534
2025-08-17	29.350	30.490	29.300	30.010	27.658	369,061
2025-08-14	29.500	29.800	29.110	29.350	27.050	257,000
2025-08-13	30.030	30.300	29.470	29.500	27.188	402,093
2025-08-12	30.760	30.950	29.910	30.030	27.677	523,256
2025-08-11	28.980	32.750	28.980	30.760	28.350	2,787,948
2025-08-10	28.890	29.480	28.850	28.980	26.709	341,606
2025-08-07	28.770	29.050	28.610	28.890	26.626	203,555
2025-08-06	29.360	29.800	28.600	28.770	26.515	343,406
2025-08-05	29.650	29.980	29.290	29.360	27.059	161,595
2025-08-04	29.280	29.800	29.280	29.650	27.327	179,143
2025-08-03	29.170	29.550	28.310	29.280	26.986	371,896
2025-07-31	29.750	30.500	29.050	29.170	26.884	356,809
2025-07-30	30.700	31.120	29.610	29.750	27.419	248,111
2025-07-29	31.050	31.200	30.250	30.700	28.294	373,931

← NewerPage 5 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.