Canal Shipping Agencies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	23.710	23.990	23.440	23.480	21.640	605,471
2025-04-17	23.890	24.100	23.560	23.710	21.852	566,288
2025-04-16	22.860	25.000	22.860	23.890	22.018	3,784,965
2025-04-15	22.840	23.170	22.810	22.860	21.069	250,004
2025-04-14	22.980	23.490	22.800	22.840	21.050	328,336
2025-04-13	22.320	23.180	22.030	22.980	21.179	490,849
2025-04-10	21.920	22.710	21.920	22.320	20.571	187,739
2025-04-09	22.350	22.490	21.790	21.920	20.202	187,938
2025-04-08	22.240	22.590	22.240	22.350	20.599	150,627
2025-04-07	22.260	22.300	21.800	22.240	20.497	272,076
2025-04-06	23.680	23.680	20.000	22.260	20.516	522,371
2025-04-03	23.800	24.050	23.630	23.680	21.824	323,173
2025-03-27	23.720	24.050	23.610	23.800	21.935	222,946
2025-03-26	23.660	24.000	23.640	23.720	21.861	342,396
2025-03-25	23.810	23.990	23.630	23.660	21.806	312,100
2025-03-24	23.890	24.250	23.800	23.810	21.944	292,132
2025-03-23	23.790	23.930	23.660	23.890	22.018	227,658
2025-03-20	23.420	23.820	23.300	23.790	21.926	636,953
2025-03-19	23.640	23.980	23.110	23.420	21.585	330,030
2025-03-18	23.900	23.900	23.530	23.640	21.787	269,394
2025-03-17	24.010	24.200	23.750	23.900	22.027	221,532
2025-03-16	23.910	24.640	23.910	24.010	22.128	395,236
2025-03-13	22.820	24.580	22.820	23.910	22.036	2,284,265
2025-03-12	22.800	23.290	22.750	22.820	21.032	257,592
2025-03-11	23.140	23.190	22.770	22.800	21.013	253,764
2025-03-10	23.110	23.700	23.110	23.140	21.327	167,037
2025-03-09	23.140	23.310	23.100	23.110	21.299	209,545
2025-03-06	23.400	23.750	23.000	23.140	21.327	237,343
2025-03-05	23.700	24.000	23.300	23.400	21.566	128,854
2025-03-04	24.010	24.300	23.700	23.700	21.843	225,321
2025-03-03	23.730	24.150	23.500	24.010	22.128	225,703
2025-03-02	23.610	23.880	23.550	23.730	21.870	97,682
2025-02-27	23.790	23.900	23.550	23.610	21.760	444,066
2025-02-26	24.170	24.250	23.700	23.790	21.926	192,581
2025-02-25	24.050	24.320	24.010	24.170	22.276	308,094
2025-02-24	24.600	24.690	24.020	24.050	22.165	420,275
2025-02-23	24.220	24.770	24.110	24.600	22.672	487,992
2025-02-20	24.060	24.440	24.000	24.220	22.322	436,489
2025-02-19	24.020	24.270	23.940	24.060	22.175	283,059
2025-02-18	23.930	24.220	23.880	24.020	22.138	228,615
2025-02-17	24.010	24.380	23.860	23.930	22.055	447,574
2025-02-16	22.910	24.400	22.910	24.010	22.128	826,759
2025-02-13	22.880	23.450	22.840	22.910	21.115	356,574
2025-02-12	23.010	23.220	22.510	22.880	21.087	400,905
2025-02-11	23.890	24.160	23.000	23.010	21.207	648,260
2025-02-10	23.750	24.200	23.610	23.890	22.018	797,333
2025-02-09	24.090	24.250	23.740	23.750	21.889	594,049
2025-02-06	24.450	24.650	24.000	24.090	22.202	667,077
2025-02-05	24.800	25.100	24.400	24.450	22.534	761,183
2025-02-04	24.500	25.490	24.400	24.800	22.857	1,006,261
2025-02-03	25.250	25.250	24.400	24.500	22.580	1,172,542
2025-02-02	25.470	25.710	25.220	25.250	23.271	599,976
2025-01-30	26.000	26.590	25.400	25.470	23.474	1,580,905
2025-01-29	25.730	26.000	25.550	26.000	23.963	687,970
2025-01-28	26.000	26.220	25.640	25.730	23.714	641,965
2025-01-27	26.640	26.810	25.950	26.000	23.963	731,093
2025-01-26	26.740	27.050	26.400	26.640	24.552	1,072,738
2025-01-23	27.120	27.350	26.600	26.740	24.645	1,183,669
2025-01-22	26.650	27.650	26.650	27.120	24.995	1,875,971
2025-01-21	27.000	27.050	26.430	26.650	24.562	1,178,490

← NewerPage 7 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.