Canada Markets close in 6 hrs

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

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.0300+0.0900 (+2.28%)
As of 03:54PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 26, 20224.01004.05003.98004.02004.020015,400
May 25, 20223.98004.01003.98004.01004.01003,700
May 24, 20223.95003.95003.91003.94003.94004,100
May 20, 20224.00004.03003.95004.03004.030030,700
May 19, 20223.94003.95003.87003.94003.9400108,300
May 18, 20223.98003.98003.94003.94003.9400500
May 17, 20224.06004.08004.04004.04004.04004,100
May 16, 20223.94003.98003.89003.97003.97006,700
May 13, 20223.81003.99003.81003.93003.930023,100
May 12, 20223.82003.90003.80003.81003.81005,400
May 11, 20224.01004.07004.01004.02004.02008,800
May 10, 20224.13004.13003.95003.97003.970016,200
May 09, 20224.13004.15004.07004.14004.140038,000
May 06, 20224.39004.39004.22004.29004.290033,700
May 05, 20224.70004.70004.52004.56004.560012,000
May 04, 20224.84004.84004.57004.66004.66004,900
May 03, 20224.52004.69004.52004.66004.66008,700
May 02, 20224.78004.78004.61004.62004.62007,400
Apr 29, 20224.85004.85004.79004.80004.8000600
Apr 28, 20224.75004.85004.75004.80004.80005,100
Apr 27, 20224.68004.77004.68004.71004.71009,100
Apr 26, 20224.60004.67004.57004.62004.620012,300
Apr 25, 20224.80004.80004.58004.65004.650025,100
Apr 22, 20224.82005.06004.82004.95004.950039,500
Apr 21, 20224.85004.85004.68004.78004.780049,000
Apr 20, 20225.04005.05004.88004.89004.890081,500
Apr 19, 20225.27005.27005.00005.10005.1000108,000
Apr 18, 20225.35005.45005.24005.40005.400050,800
Apr 14, 20225.38005.40005.31005.33005.330048,300
Apr 13, 20225.01005.25005.01005.21005.210096,100
Apr 12, 20224.86004.99004.86004.92004.920042,200
Apr 11, 20224.88004.88004.79004.83004.830023,300
Apr 08, 20224.72004.88004.72004.85004.850043,000
Apr 07, 20224.59004.66004.57004.64004.640014,300
Apr 06, 20224.67004.67004.55004.55004.55008,200
Apr 05, 20224.64004.65004.57004.58004.580027,900
Apr 04, 20224.51004.62004.51004.60004.600016,700
Apr 01, 20224.46004.47004.43004.46004.460018,000
Mar 31, 20224.50004.52004.42004.46004.460039,800
Mar 30, 20224.79004.79004.48004.52004.520066,500
Mar 29, 20224.71004.80004.58004.78004.780054,700
Mar 28, 20224.69004.76004.62004.69004.690053,100
Mar 25, 20224.48004.71004.48004.70004.7000228,400
Mar 24, 20224.40004.48004.40004.48004.4800102,700
Mar 23, 20224.29004.40004.29004.39004.390077,400
Mar 22, 20224.20004.34004.16004.27004.2700128,200
Mar 21, 20224.10004.17004.10004.13004.130034,400
Mar 18, 20223.95004.10003.95004.06004.060076,200
Mar 17, 20223.81003.93003.81003.91003.910044,000
Mar 16, 20223.61003.71003.57003.69003.690052,400
Mar 15, 20223.65003.65003.55003.57003.5700104,800
Mar 14, 20223.98003.98003.79003.80003.800056,600
Mar 11, 20223.99004.02003.98004.00004.000034,700
Mar 10, 20224.20004.20004.13004.20004.200038,400
Mar 09, 20224.22004.24004.11004.11004.110054,500
Mar 08, 20224.15004.27004.12004.24004.2400132,900
Mar 07, 20223.96004.14003.96004.13004.1300177,900
Mar 04, 20223.95003.96003.93003.96003.960018,800
Mar 03, 20223.95003.97003.92003.96003.960010,700
Mar 02, 20223.89003.95003.87003.88003.880010,000
Mar 01, 20223.80003.90003.79003.88003.880043,000
Feb 28, 20223.74003.76003.74003.75003.75008,100
Feb 25, 20223.72003.73003.69003.73003.730012,800
Feb 24, 20223.91003.91003.69003.69003.690011,300
Feb 23, 20223.61003.78003.61003.76003.760016,200
Feb 22, 20223.80003.83003.74003.75003.750018,300
Feb 18, 20223.75003.75003.71003.73003.73002,100
Feb 17, 20223.75003.80003.75003.75003.7500119,400
Feb 16, 20223.68003.72003.68003.71003.710018,900
Feb 15, 20223.71003.71003.60003.65003.650039,100
Feb 14, 20223.82003.82003.76003.78003.78005,200
Feb 11, 20223.69003.85003.68003.84003.840070,900
Feb 10, 20223.56003.73003.56003.69003.690019,800
Feb 09, 20223.61003.63003.58003.63003.630034,900
Feb 08, 20223.59003.60003.55003.58003.58004,900
Feb 07, 20223.50003.58003.50003.58003.58004,500
Feb 04, 20223.32003.49003.32003.47003.47007,300
Feb 03, 20223.41003.42003.20003.34003.340066,300
Feb 02, 20223.38003.43003.38003.40003.400012,600
Feb 01, 20223.38003.44003.38003.43003.43003,000
Jan 31, 20223.33003.40003.32003.40003.400014,800
Jan 28, 20223.31003.39003.31003.35003.35008,600
Jan 27, 20223.49003.49003.38003.43003.430027,700
Jan 26, 20223.48003.62003.42003.55003.550031,300
Jan 25, 20223.54003.56003.42003.53003.530013,300
Jan 24, 20223.50003.55003.50003.54003.540025,500
Jan 21, 20223.55003.64003.54003.54003.540024,300
Jan 20, 20223.50003.64003.49003.57003.570044,700
Jan 19, 20223.38003.48003.38003.48003.480040,000
Jan 18, 20223.33003.39003.32003.38003.380028,000
Jan 17, 20223.31003.31003.31003.31003.3100800
Jan 14, 20223.32003.33003.31003.32003.32008,000
Jan 13, 20223.23003.29003.23003.29003.290016,400
Jan 12, 20223.37003.37003.28003.30003.300013,400
Jan 11, 20223.26003.26003.26003.26003.2600100
Jan 10, 20223.23003.27003.23003.27003.27001,100
Jan 07, 20223.16003.31003.16003.28003.280011,400
Jan 06, 20223.18003.26003.18003.22003.220011,700
Jan 05, 20223.28003.30003.25003.25003.250012,800
Jan 04, 20223.32003.32003.26003.28003.280025,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...