Canada markets closed

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
8.64+0.12 (+1.41%)
At close: 03:59PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20248.528.658.528.648.649,100
Mar 27, 20248.368.538.358.528.527,200
Mar 26, 20248.488.518.388.398.397,200
Mar 25, 20248.318.528.318.488.4830,300
Mar 22, 20248.328.368.318.318.315,900
Mar 21, 20248.318.408.248.328.3213,900
Mar 20, 20248.078.248.078.228.228,700
Mar 19, 20248.068.068.048.058.058,000
Mar 18, 20248.048.108.048.098.096,000
Mar 15, 20247.908.147.908.128.1239,200
Mar 14, 20247.447.797.447.767.768,000
Mar 13, 20247.167.737.167.437.4325,100
Mar 12, 20247.287.287.017.067.0646,900
Mar 11, 20247.347.647.347.547.5426,900
Mar 08, 20247.167.207.137.207.2015,400
Mar 07, 20247.017.207.007.067.0650,900
Mar 06, 20247.007.006.986.996.9913,000
Mar 05, 20246.887.016.886.996.9923,500
Mar 04, 20246.746.896.746.866.8610,000
Mar 01, 20246.506.706.506.696.6926,600
Feb 29, 20246.346.436.346.436.432,800
Feb 28, 20246.286.296.286.296.292,000
Feb 27, 20246.456.456.376.376.37600
Feb 26, 20246.456.456.346.416.4116,300
Feb 23, 20246.356.526.356.526.5214,500
Feb 22, 20246.226.346.226.326.3211,600
Feb 21, 20246.196.196.036.106.109,000
Feb 20, 20245.706.065.706.046.0436,300
Feb 16, 20245.495.665.495.645.644,400
Feb 15, 20245.375.465.375.465.462,400
Feb 14, 20245.355.405.355.405.40500
Feb 13, 20245.305.345.235.335.339,100
Feb 12, 20245.345.395.345.375.376,100
Feb 09, 20245.445.455.355.355.355,600
Feb 08, 20245.455.495.455.465.462,100
Feb 07, 20245.455.475.455.455.452,200
Feb 06, 20245.415.625.415.555.555,700
Feb 05, 20245.485.485.265.385.387,300
Feb 02, 20245.555.555.555.555.55400
Feb 01, 20245.565.655.545.655.652,300
Jan 31, 20245.655.705.595.595.591,800
Jan 30, 20245.685.835.685.835.83300
Jan 29, 20245.725.755.715.755.751,200
Jan 26, 20245.785.785.755.755.75500
Jan 25, 20245.745.955.745.955.9513,900
Jan 24, 20245.595.655.595.655.654,100
Jan 23, 20245.445.525.445.505.501,500
Jan 22, 20245.565.575.425.435.4314,100
Jan 19, 20245.645.645.565.605.606,300
Jan 18, 20245.865.865.695.715.71800
Jan 17, 20245.765.765.575.605.605,000
Jan 16, 20245.945.945.885.885.881,500
Jan 15, 20245.996.035.956.006.007,000
Jan 12, 20245.715.885.715.875.874,500
Jan 11, 20245.685.685.625.625.622,700
Jan 10, 20245.565.755.565.675.67700
Jan 09, 20245.815.825.785.815.815,400
Jan 08, 20245.755.845.755.845.842,100
Jan 05, 20245.535.885.535.815.813,600
Jan 04, 20245.755.755.675.675.675,200
Jan 03, 20245.815.815.815.815.81-
Jan 02, 20245.655.915.655.815.818,400
Dec 29, 20235.555.585.505.585.582,100
Dec 28, 20235.695.695.585.585.582,000
Dec 27, 20235.475.745.475.695.694,400
Dec 22, 20235.625.715.575.595.5913,500
Dec 21, 20235.445.655.445.605.6033,200
Dec 20, 20235.355.595.335.395.3929,500
Dec 19, 20235.355.355.295.305.302,800
Dec 18, 20235.625.625.335.345.342,500
Dec 15, 20235.315.375.315.355.353,300
Dec 14, 20235.505.505.265.335.338,400
Dec 13, 20235.325.425.215.425.4215,200
Dec 12, 20235.335.535.335.435.433,400
Dec 11, 20235.385.385.295.325.324,600
Dec 08, 20235.555.555.385.385.3811,600
Dec 07, 20235.685.705.655.655.656,400
Dec 06, 20235.595.635.595.625.622,100
Dec 05, 20235.695.695.535.535.534,600
Dec 04, 20235.875.875.715.745.747,900
Dec 01, 20235.535.615.515.615.613,600
Nov 30, 20235.535.545.415.515.518,300
Nov 29, 20235.585.645.545.605.6040,100
Nov 28, 20235.605.635.415.585.5814,500
Nov 27, 20235.555.555.135.455.452,400
Nov 24, 20235.485.485.385.435.434,900
Nov 23, 20235.535.535.505.505.501,200
Nov 22, 20235.635.735.585.585.586,900
Nov 21, 20235.525.575.515.545.549,700
Nov 20, 20235.485.545.385.545.544,200
Nov 17, 20235.335.345.305.345.342,900
Nov 16, 20235.375.405.355.365.369,000
Nov 15, 20235.335.405.305.375.3716,200
Nov 14, 20235.455.455.235.285.289,400
Nov 13, 20235.435.445.415.445.44800
Nov 10, 20235.545.545.435.445.4418,100
Nov 09, 20235.265.365.265.325.323,500
Nov 08, 20235.025.135.015.115.114,900
Nov 07, 20235.295.295.225.225.222,300
Nov 06, 20235.435.435.275.315.313,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...