Canal Shipping Agencies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	27.380	27.720	26.890	27.000	24.884	3,389,015
2025-01-19	27.890	28.300	27.380	27.380	25.234	1,939,414
2025-01-16	27.480	28.180	27.480	27.890	25.704	2,649,864
2025-01-15	27.560	28.350	27.410	27.480	25.327	2,949,272
2025-01-14	27.510	27.880	26.010	27.560	25.400	318,302
2025-01-13	27.600	28.500	27.500	27.510	25.354	721,711
2025-01-12	27.780	28.000	27.210	27.600	25.437	458,756
2025-01-09	28.300	28.590	27.730	27.780	25.603	306,489
2025-01-08	28.780	29.200	28.250	28.300	26.082	476,839
2025-01-06	29.300	29.300	28.560	28.780	26.525	502,408
2025-01-05	28.790	29.330	28.310	29.300	27.004	828,214
2025-01-02	29.500	29.700	28.360	28.790	26.534	1,005,330
2024-12-31	26.980	29.790	26.980	29.500	27.188	1,038,540
2024-12-30	27.430	27.890	26.800	26.980	24.866	428,839
2024-12-29	26.750	27.910	26.620	27.430	25.280	578,716
2024-12-26	26.510	27.100	26.500	26.750	24.654	179,601
2024-12-25	27.000	27.100	26.500	26.510	24.433	0
2024-12-24	26.120	27.480	25.500	27.000	24.884	500,062
2024-12-23	26.370	26.850	26.020	26.120	24.073	275,128
2024-12-22	26.620	26.770	26.130	26.370	24.304	209,339
2024-12-19	26.170	26.890	25.550	26.620	24.534	389,193
2024-12-18	26.850	27.000	26.070	26.170	24.119	411,902
2024-12-17	27.100	27.330	26.710	26.850	24.746	262,779
2024-12-16	26.820	27.190	26.820	27.100	24.976	876,249
2024-12-15	27.670	28.130	26.600	26.820	24.718	548,969
2024-12-12	28.600	28.900	27.400	27.670	25.502	971,277
2024-12-11	28.510	29.390	28.300	28.600	26.359	746,280
2024-12-10	29.700	30.600	28.510	28.510	26.276	1,328,222
2024-12-09	27.600	29.750	27.600	29.700	27.373	3,630,930
2024-12-08	27.170	28.640	27.000	27.600	25.437	1,664,394
2024-12-05	27.000	27.940	27.000	27.170	25.041	698,654
2024-12-04	28.020	28.100	26.710	27.000	24.884	1,564,217
2024-12-03	25.480	29.700	25.480	28.020	25.824	9,115,272
2024-12-02	21.240	25.480	21.120	25.480	23.483	5,314,839
2024-12-01	23.120	23.120	21.100	21.240	19.576	507,054
2024-11-28	22.880	23.200	22.610	23.120	19.250	870,280
2024-11-27	23.360	23.440	22.700	22.880	19.050	573,713
2024-11-26	23.050	23.500	22.920	23.360	19.450	584,877
2024-11-25	23.420	23.540	22.800	23.050	19.192	484,526
2024-11-24	23.530	23.880	23.400	23.420	19.500	408,397
2024-11-21	23.120	23.900	23.120	23.530	19.591	1,587,102
2024-11-20	23.000	23.340	22.950	23.120	19.250	652,116
2024-11-19	23.040	23.190	22.850	23.000	19.150	360,802
2024-11-18	23.210	23.470	22.960	23.040	19.184	604,606
2024-11-17	23.060	23.500	22.880	23.210	19.325	306,512
2024-11-14	23.600	23.750	22.400	23.060	19.200	793,296
2024-11-13	23.000	23.850	23.000	23.600	19.650	1,796,595
2024-11-12	23.100	23.400	22.850	23.000	19.150	977,860
2024-11-11	22.400	23.320	22.390	23.100	19.233	2,967,211
2024-11-10	22.660	22.880	22.350	22.400	18.651	701,815
2024-11-07	22.400	22.760	22.400	22.660	18.867	542,169
2024-11-06	22.600	22.880	22.390	22.400	18.651	960,066
2024-11-05	23.150	23.240	22.570	22.600	18.817	949,083
2024-11-04	23.000	23.700	22.650	23.150	19.275	3,153,977
2024-11-03	21.820	23.000	21.820	23.000	19.150	1,701,422
2024-10-31	22.160	22.380	21.820	21.820	18.168	687,232
2024-10-30	21.660	22.450	21.500	22.160	18.451	776,962
2024-10-29	22.300	22.500	21.630	21.660	18.035	645,791
2024-10-28	22.500	22.800	22.100	22.300	18.567	710,374
2024-10-27	21.800	22.500	21.800	22.500	18.734	680,413

← NewerPage 8 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.