Canada Markets closed

China Gold International Resources Corp. Ltd. (CGG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.96000.0000 (0.00%)
At close: 03:59PM EST
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 20223.67003.96003.67003.96003.960015,200
Dec 06, 20223.94003.97003.93003.96003.96005,200
Dec 05, 20223.89004.00003.89003.93003.930011,400
Dec 02, 20223.87003.87003.86003.86003.8600500
Dec 01, 20223.98003.99003.92003.94003.940013,700
Nov 30, 20223.79003.80003.77003.80003.80009,200
Nov 29, 20223.61003.80003.61003.77003.770048,900
Nov 28, 20223.50003.56003.42003.50003.50007,900
Nov 25, 20223.64003.64003.55003.55003.55008,900
Nov 24, 20223.46003.47003.46003.47003.47003,900
Nov 23, 20223.51003.51003.46003.48003.480059,100
Nov 22, 20223.52003.52003.52003.52003.5200100
Nov 21, 20223.58003.58003.51003.53003.53006,900
Nov 18, 20223.57003.61003.56003.61003.6100400
Nov 17, 20223.62003.66003.57003.57003.57002,200
Nov 16, 20223.61003.63003.60003.61003.61007,600
Nov 15, 20223.60003.65003.55003.59003.59006,600
Nov 14, 20223.70003.73003.30003.57003.570019,800
Nov 11, 20223.67003.71003.63003.67003.67009,500
Nov 10, 20223.63003.65003.60003.63003.63002,400
Nov 09, 20223.66003.66003.58003.59003.59002,300
Nov 08, 20223.53003.64003.53003.64003.640020,300
Nov 07, 20223.49003.52003.45003.52003.520010,500
Nov 04, 20223.40003.46003.38003.44003.440026,300
Nov 03, 20223.32003.35003.29003.31003.31008,400
Nov 02, 20223.49003.53003.34003.34003.340013,500
Nov 01, 20223.24003.37003.24003.32003.320013,700
Oct 31, 20223.15003.15003.14003.15003.15001,100
Oct 28, 20223.18003.21003.15003.15003.15006,500
Oct 27, 20223.14003.16003.14003.16003.16001,400
Oct 26, 20223.06003.12003.06003.12003.12006,200
Oct 25, 20223.08003.08003.03003.05003.050019,700
Oct 24, 20223.14003.14003.07003.08003.08009,700
Oct 21, 20223.19003.25003.19003.25003.250029,400
Oct 20, 20223.15003.15003.12003.15003.15002,800
Oct 19, 20223.17003.18003.12003.15003.15008,200
Oct 18, 20223.23003.23003.19003.19003.1900300
Oct 17, 20223.21003.21003.16003.18003.18008,100
Oct 14, 20223.17003.17003.17003.17003.1700200
Oct 13, 20223.22003.22003.15003.18003.180014,400
Oct 12, 20223.23003.35003.22003.27003.270013,000
Oct 11, 20223.28003.28003.21003.25003.25007,100
Oct 07, 20223.46003.47003.42003.42003.420017,000
Oct 06, 20223.60003.60003.51003.51003.51005,500
Oct 05, 20223.56003.56003.55003.56003.56004,800
Oct 04, 20223.50003.68003.50003.60003.600023,400
Oct 03, 20223.49003.58003.49003.58003.58004,700
Sept 30, 20223.45003.56003.45003.52003.52007,100
Sept 29, 20223.56003.56003.45003.51003.510029,300
Sept 28, 20223.55003.64003.55003.64003.640014,900
Sept 27, 20223.65003.69003.62003.62003.62002,700
Sept 26, 20223.56003.63003.56003.60003.600016,300
Sept 23, 20223.61003.64003.58003.59003.590011,900
Sept 22, 20223.77003.77003.65003.68003.68006,500
Sept 21, 20223.69003.77003.68003.72003.720011,200
Sept 20, 20223.74003.74003.67003.71003.71006,000
Sept 19, 20223.75003.79003.74003.78003.78004,400
Sept 16, 20223.69003.85003.69003.83003.830024,000
Sept 15, 20224.06004.06003.95004.01004.01003,800
Sept 14, 20224.01004.14003.99004.12004.120027,700
Sept 13, 20223.70003.99003.70003.98003.980010,700
Sept 12, 20223.90003.95003.69003.94003.94009,800
Sept 09, 20223.78003.92003.78003.91003.910013,200
Sept 08, 20223.71003.73003.63003.66003.66009,800
Sept 07, 20223.69003.74003.69003.72003.72006,100
Sept 06, 20223.70003.70003.70003.70003.70002,900
Sept 02, 20223.78003.78003.70003.72003.72002,700
Sept 01, 20223.74003.82003.74003.77003.77007,900
Aug 31, 20223.74003.76003.70003.74003.74004,400
Aug 30, 20223.77003.77003.71003.71003.710012,100
Aug 29, 20223.69003.87003.62003.82003.820021,800
Aug 26, 20223.78003.80003.73003.74003.74003,300
Aug 25, 20223.70003.76003.70003.76003.76001,500
Aug 24, 20223.60003.68003.60003.66003.66005,800
Aug 23, 20223.63003.63003.60003.60003.6000300
Aug 22, 20223.57003.66003.48003.66003.66005,700
Aug 19, 20223.48003.57003.48003.57003.57004,100
Aug 18, 20223.49003.52003.48003.48003.48006,500
Aug 17, 20223.66003.66003.52003.52003.52007,300
Aug 16, 20223.65003.65003.55003.57003.570012,300
Aug 15, 20223.77003.78003.71003.75003.75002,300
Aug 12, 20223.64003.77003.64003.77003.770012,400
Aug 11, 20223.54003.61003.54003.61003.610016,300
Aug 10, 20223.55003.62003.50003.52003.520019,400
Aug 09, 20223.45003.49003.44003.48003.480010,600
Aug 08, 20223.40003.43003.40003.43003.4300300
Aug 05, 20223.37003.45003.37003.43003.43008,400
Aug 04, 20223.33003.45003.33003.43003.43006,700
Aug 03, 20223.41003.41003.33003.33003.33003,700
Aug 02, 20223.47003.49003.41003.42003.420011,500
Jul 29, 20223.46003.55003.46003.54003.54003,400
Jul 28, 20223.50003.57003.49003.56003.560035,900
Jul 27, 20223.50003.50003.45003.48003.48001,300
Jul 26, 20223.42003.57003.42003.54003.540010,200
Jul 25, 20223.38003.38003.33003.33003.3300600
Jul 22, 20223.41003.41003.36003.36003.3600900
Jul 21, 20223.40003.42003.40003.41003.41007,100
Jul 20, 20223.41003.41003.39003.39003.3900500
Jul 19, 20223.47003.49003.44003.44003.44001,000
Jul 18, 20223.40003.54003.40003.45003.45007,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...