Canal Shipping Agencies historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	22.180	22.200	21.730	21.800	18.151	800,388
2024-10-23	22.730	22.950	22.050	22.180	18.467	659,166
2024-10-22	22.400	23.390	22.400	22.730	18.925	2,073,736
2024-10-21	20.900	22.400	20.300	22.400	18.651	2,069,720
2024-10-20	20.620	21.590	20.350	20.900	17.402	1,756,833
2024-10-17	19.070	21.600	19.070	20.620	17.169	3,803,202
2024-10-16	19.240	19.480	19.030	19.070	15.878	256,552
2024-10-15	18.780	19.600	18.780	19.240	16.020	297,943
2024-10-14	19.100	19.250	18.330	18.780	15.637	233,459
2024-10-13	19.800	19.800	19.050	19.100	15.903	305,430
2024-10-10	19.670	19.950	19.670	19.800	16.486	331,690
2024-10-09	19.500	19.970	19.450	19.670	16.378	329,744
2024-10-08	19.980	20.500	19.300	19.500	16.236	910,385
2024-10-07	20.080	20.370	19.810	19.980	16.636	453,213
2024-10-03	20.060	20.450	19.960	20.080	16.719	439,339
2024-10-02	20.600	20.600	19.880	20.060	16.702	1,016,865
2024-10-01	19.700	20.930	19.700	20.600	17.152	2,893,536
2024-09-30	19.460	19.700	19.350	19.700	16.403	683,309
2024-09-29	19.400	19.600	19.300	19.460	16.203	342,328
2024-09-26	19.300	19.680	19.300	19.400	16.153	671,589
2024-09-25	19.060	19.420	19.060	19.300	16.070	225,517
2024-09-24	19.150	19.430	19.020	19.060	15.870	381,343
2024-09-23	19.230	19.370	19.130	19.150	15.945	328,325
2024-09-22	19.230	19.500	19.160	19.230	16.011	343,899
2024-09-19	19.200	19.470	19.100	19.230	16.011	283,986
2024-09-18	19.230	19.500	19.150	19.200	15.986	342,538
2024-09-17	19.270	20.190	19.100	19.230	16.011	2,660,122
2024-09-16	18.720	19.350	18.720	19.270	16.045	641,359
2024-09-12	18.990	19.090	18.710	18.720	15.587	172,608
2024-09-11	18.840	19.000	18.340	18.990	15.811	149,102
2024-09-10	18.900	19.470	18.820	18.840	15.687	382,224
2024-09-09	18.810	19.180	18.810	18.900	15.736	233,535
2024-09-08	19.000	19.300	18.800	18.810	15.662	318,244
2024-09-05	18.910	19.190	18.910	19.000	15.820	201,486
2024-09-04	19.150	19.150	18.810	18.910	15.745	518,865
2024-09-03	19.210	19.440	19.050	19.150	15.945	426,182
2024-09-02	19.260	19.680	19.110	19.210	15.995	1,131,018
2024-09-01	18.900	19.630	18.860	19.260	16.036	1,520,705
2024-08-29	18.870	19.090	18.800	18.900	15.736	230,307
2024-08-28	18.990	19.150	18.830	18.870	15.712	303,332
2024-08-27	18.680	19.450	18.680	18.990	15.811	909,107
2024-08-26	18.630	19.250	18.630	18.680	15.553	760,827
2024-08-25	18.420	18.680	18.420	18.630	15.512	362,317
2024-08-22	18.320	18.570	18.320	18.420	15.337	326,608
2024-08-21	18.330	18.510	18.300	18.320	15.254	222,159
2024-08-20	18.230	18.580	18.230	18.330	15.262	223,892
2024-08-19	18.510	18.700	18.200	18.230	15.179	261,076
2024-08-18	18.480	18.940	18.480	18.510	15.412	525,501
2024-08-15	18.320	18.640	18.000	18.480	15.387	367,711
2024-08-14	18.340	18.600	18.320	18.320	15.254	355,615
2024-08-13	18.650	18.840	18.310	18.340	15.270	300,227
2024-08-12	18.680	19.430	18.520	18.650	15.528	1,434,778
2024-08-11	17.920	18.680	17.920	18.680	15.553	710,492
2024-08-08	18.150	18.380	17.750	17.920	14.921	374,046
2024-08-07	17.760	18.250	17.530	18.150	15.112	379,033
2024-08-06	17.570	18.190	17.410	17.760	14.787	290,588
2024-08-05	18.800	18.800	16.300	17.570	14.629	532,262
2024-08-04	19.550	19.550	18.500	18.800	15.653	528,569
2024-08-01	19.800	20.170	19.410	19.550	16.278	972,360
2024-07-31	19.180	19.850	19.000	19.800	16.486	1,302,064

← NewerPage 9 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.