Canadian General Investments Ltd. (CGI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Canadian General Investments Ltd.

Date Open High Low Close* Volume
23/03/2016 919.50p 927.50p 908.11p 927.50p 2316
22/03/2016 917.50p 919.50p 907.50p 919.50p 0
21/03/2016 907.50p 927.75p 907.50p 907.50p 99
18/03/2016 904.50p 927.75p 885.00p 907.50p 3444
17/03/2016 895.00p 910.00p 877.00p 895.00p 249
16/03/2016 885.00p 900.89p 885.00p 885.00p 355
15/03/2016 885.00p 885.00p 885.00p 885.00p 0
14/03/2016 885.00p 902.50p 870.00p 885.00p 370
11/03/2016 887.50p 887.50p 885.00p 887.50p 0
10/03/2016 885.00p 885.00p 877.50p 885.00p 0
09/03/2016 877.50p 877.50p 857.25p 877.50p 15034
08/03/2016 880.00p 880.00p 877.50p 877.50p 0
07/03/2016 880.00p 880.00p 863.42p 880.00p 2269
04/03/2016 877.50p 877.50p 872.50p 877.50p 0
03/03/2016 872.50p 877.48p 872.50p 872.50p 522
02/03/2016 870.00p 870.00p 862.50p 867.50p 0
01/03/2016 862.50p 862.50p 843.34p 862.50p 500
29/02/2016 855.00p 857.00p 852.50p 857.00p 0
26/02/2016 852.50p 852.50p 852.50p 852.50p 0
25/02/2016 847.50p 866.00p 847.50p 852.50p 810
24/02/2016 850.00p 852.50p 850.00p 850.00p 0
23/02/2016 852.50p 852.50p 847.50p 852.50p 0
22/02/2016 842.50p 847.50p 827.13p 847.50p 641
19/02/2016 842.50p 842.50p 842.50p 842.50p 0
18/02/2016 822.50p 850.36p 822.50p 842.50p 575
17/02/2016 800.00p 827.75p 800.00p 812.50p 600
16/02/2016 802.50p 814.48p 802.50p 802.50p 170
15/02/2016 797.50p 814.48p 797.50p 797.50p 613
12/02/2016 800.00p 800.00p 782.00p 797.50p 1805
11/02/2016 810.00p 810.00p 782.00p 800.00p 825
10/02/2016 822.50p 822.50p 809.20p 812.50p 830
09/02/2016 822.50p 827.50p 822.50p 822.50p 0
08/02/2016 832.50p 832.50p 810.40p 827.50p 402
05/02/2016 837.00p 837.00p 820.28p 837.00p 605
04/02/2016 827.50p 847.49p 809.97p 837.00p 964
03/02/2016 822.50p 827.50p 822.50p 822.50p 0
02/02/2016 837.00p 858.56p 827.50p 827.50p 2269
01/02/2016 832.50p 832.50p 832.50p 832.50p 0
29/01/2016 832.50p 832.50p 810.45p 832.50p 98
28/01/2016 820.00p 822.50p 800.00p 822.50p 338
27/01/2016 817.50p 817.50p 817.50p 817.50p 0
26/01/2016 812.50p 817.50p 812.50p 817.50p 0
25/01/2016 817.50p 817.50p 817.50p 817.50p 0
22/01/2016 815.00p 817.50p 802.50p 817.50p 0
21/01/2016 802.50p 822.46p 802.50p 802.50p 190
20/01/2016 810.00p 817.50p 802.50p 802.50p 0
19/01/2016 817.50p 837.42p 795.00p 817.50p 267
18/01/2016 822.50p 822.50p 801.00p 817.50p 896
15/01/2016 822.50p 842.47p 822.50p 822.50p 792
14/01/2016 855.00p 855.00p 822.50p 822.50p 113
13/01/2016 872.50p 884.80p 845.45p 862.50p 672
12/01/2016 872.50p 885.00p 872.50p 872.50p 0
11/01/2016 885.00p 885.00p 885.00p 885.00p 0
08/01/2016 885.00p 885.00p 878.92p 885.00p 2230
07/01/2016 885.00p 899.70p 885.00p 885.00p 26
06/01/2016 895.00p 895.00p 895.00p 895.00p 0
05/01/2016 895.00p 918.00p 895.00p 895.00p 2000
04/01/2016 892.50p 913.80p 879.00p 892.50p 1886
31/12/2015 897.50p 897.50p 895.00p 895.00p 0
30/12/2015 892.50p 911.98p 892.50p 895.00p 137
29/12/2015 887.50p 892.50p 874.00p 892.50p 775
24/12/2015 887.50p 887.50p 887.50p 887.50p 0
23/12/2015 882.50p 887.50p 882.50p 887.50p 0
22/12/2015 887.50p 887.50p 882.50p 882.50p 0
21/12/2015 887.50p 910.00p 874.00p 887.50p 1616
18/12/2015 890.00p 907.00p 874.40p 887.50p 827
17/12/2015 892.50p 908.25p 890.00p 890.00p 2103
16/12/2015 885.00p 897.50p 872.50p 897.50p 0
15/12/2015 870.00p 872.50p 855.00p 872.50p 435
14/12/2015 885.00p 899.19p 867.00p 870.00p 1365
11/12/2015 892.50p 899.19p 868.00p 885.50p 1010
10/12/2015 925.00p 925.00p 900.00p 905.00p 105
09/12/2015 947.50p 950.00p 947.50p 947.50p 0
08/12/2015 950.00p 950.00p 925.42p 950.00p 1831
07/12/2015 952.50p 952.50p 950.00p 950.00p 0
04/12/2015 952.50p 952.50p 950.00p 952.50p 1500
03/12/2015 952.50p 975.00p 938.00p 952.50p 2732
02/12/2015 950.00p 952.50p 937.08p 952.50p 309
01/12/2015 947.50p 947.50p 942.50p 947.50p 0
30/11/2015 937.50p 942.50p 932.50p 942.50p 0
27/11/2015 922.50p 949.00p 922.50p 932.50p 2000
26/11/2015 922.50p 922.50p 903.18p 922.50p 300
25/11/2015 927.50p 927.50p 922.50p 927.50p 0
24/11/2015 922.50p 922.50p 900.45p 922.50p 477
23/11/2015 922.50p 944.55p 900.45p 922.50p 1965
20/11/2015 937.50p 937.50p 937.50p 937.50p 0
19/11/2015 937.50p 937.50p 937.50p 937.50p 0
18/11/2015 937.50p 943.33p 920.35p 937.50p 715
17/11/2015 937.50p 943.33p 915.00p 937.50p 4015
16/11/2015 937.50p 937.50p 937.50p 937.50p 0
13/11/2015 937.50p 942.50p 937.50p 937.50p 0
12/11/2015 942.50p 942.50p 942.50p 942.50p 0
11/11/2015 942.50p 950.00p 942.50p 942.50p 199
10/11/2015 947.50p 955.00p 947.50p 947.50p 1500
09/11/2015 950.00p 960.00p 935.00p 952.50p 772
06/11/2015 947.00p 962.00p 947.00p 950.00p 8543
05/11/2015 942.50p 961.00p 925.15p 942.50p 1080
04/11/2015 930.00p 959.55p 930.00p 942.50p 1725
03/11/2015 922.50p 942.49p 905.00p 927.50p 322
02/11/2015 922.50p 939.60p 920.00p 920.00p 425
30/10/2015 920.00p 936.00p 920.00p 920.00p 906
29/10/2015 920.00p 920.00p 920.00p 920.00p 0
28/10/2015 920.00p 936.50p 904.44p 920.00p 850
27/10/2015 922.50p 922.50p 903.64p 920.00p 1323
26/10/2015 932.50p 954.40p 932.50p 932.50p 675
23/10/2015 927.50p 927.50p 920.00p 927.50p 0
22/10/2015 920.50p 927.50p 920.00p 920.00p 0
21/10/2015 927.50p 947.87p 927.50p 927.50p 200
20/10/2015 927.50p 940.00p 927.50p 927.50p 0
19/10/2015 937.50p 940.00p 920.00p 940.00p 125
16/10/2015 937.50p 955.40p 937.50p 937.50p 2
15/10/2015 937.50p 959.55p 937.50p 937.50p 1
14/10/2015 940.00p 955.40p 937.50p 937.50p 385
13/10/2015 947.50p 965.99p 928.14p 940.00p 1709
12/10/2015 947.50p 947.50p 942.50p 947.50p 0
09/10/2015 942.50p 942.50p 942.50p 942.50p 0
08/10/2015 950.00p 950.00p 928.08p 942.50p 1500
07/10/2015 907.50p 957.50p 907.50p 957.50p 1350
06/10/2015 907.50p 907.50p 900.00p 907.50p 0
05/10/2015 900.00p 918.04p 900.00p 900.00p 216
02/10/2015 900.00p 900.00p 881.50p 900.00p 955
01/10/2015 900.00p 900.00p 895.00p 900.00p 0
30/09/2015 907.00p 923.03p 890.00p 895.00p 249
29/09/2015 912.50p 917.50p 910.00p 910.00p 0
28/09/2015 915.00p 917.50p 915.00p 917.50p 0
25/09/2015 920.00p 920.00p 901.50p 917.50p 1885
24/09/2015 920.00p 920.00p 920.00p 920.00p 0
23/09/2015 920.00p 920.00p 901.50p 920.00p 192
22/09/2015 920.00p 938.50p 920.00p 920.00p 6
21/09/2015 920.00p 920.00p 900.00p 920.00p 398
18/09/2015 927.00p 948.50p 922.50p 922.50p 31
17/09/2015 920.00p 938.50p 920.00p 927.00p 1598
16/09/2015 912.50p 912.50p 893.20p 912.50p 1891
15/09/2015 910.00p 928.75p 910.00p 910.00p 1146
14/09/2015 910.00p 928.75p 910.00p 910.00p 95
11/09/2015 910.00p 910.00p 896.50p 910.00p 995
10/09/2015 910.00p 917.50p 910.00p 910.00p 0
09/09/2015 917.50p 940.00p 917.50p 917.50p 438
08/09/2015 917.50p 917.50p 902.20p 917.50p 100
07/09/2015 917.50p 917.50p 901.50p 917.50p 1985
04/09/2015 917.50p 917.50p 917.50p 917.50p 0
03/09/2015 912.50p 935.00p 896.28p 917.50p 1014
02/09/2015 907.50p 930.00p 905.52p 907.50p 4782
01/09/2015 902.00p 930.00p 886.21p 905.00p 2457
28/08/2015 900.00p 900.00p 895.00p 900.00p 0
27/08/2015 887.50p 920.49p 887.50p 895.00p 702
26/08/2015 872.50p 899.00p 872.50p 875.00p 1875
25/08/2015 872.50p 898.00p 872.50p 875.00p 599
24/08/2015 942.50p 944.23p 814.72p 875.00p 2607
21/08/2015 972.50p 985.00p 957.00p 972.50p 3168
20/08/2015 987.50p 987.50p 970.50p 987.50p 200
19/08/2015 987.50p 999.98p 970.50p 987.50p 700
18/08/2015 987.50p 1,000.50p 987.50p 987.50p 247
17/08/2015 987.50p 987.50p 970.50p 987.50p 150
14/08/2015 990.00p 1,008.00p 971.26p 990.00p 2697
13/08/2015 990.00p 1,006.00p 990.00p 990.00p 197
12/08/2015 987.50p 987.50p 987.50p 987.50p 0
11/08/2015 987.50p 987.50p 971.00p 987.50p 150
10/08/2015 985.00p 1,004.00p 985.00p 987.50p 135
07/08/2015 990.00p 1,010.00p 990.00p 990.00p 500
06/08/2015 990.00p 1,010.00p 990.00p 990.00p 137
05/08/2015 990.00p 990.00p 990.00p 990.00p 0
04/08/2015 990.00p 1,008.75p 990.00p 990.00p 2048
03/08/2015 1,000.00p 1,018.89p 1,000.00p 1,000.00p 396
31/07/2015 997.50p 1,019.00p 997.50p 1,000.00p 3525
30/07/2015 997.50p 1,015.00p 997.50p 997.50p 1093
29/07/2015 997.50p 997.50p 997.50p 997.50p 0
28/07/2015 992.50p 1,010.00p 992.50p 997.50p 3000
27/07/2015 995.00p 1,006.50p 992.50p 992.50p 100
24/07/2015 995.00p 1,014.85p 995.00p 995.00p 4453
23/07/2015 1,002.50p 1,002.50p 985.00p 1,000.00p 175
22/07/2015 1,010.00p 1,025.00p 985.00p 1,005.00p 2064
21/07/2015 1,018.00p 1,030.00p 1,018.00p 1,018.00p 3718
20/07/2015 1,065.50p 1,065.50p 1,018.00p 1,018.00p 3588
17/07/2015 1,065.50p 1,069.50p 1,065.50p 1,065.50p 965
16/07/2015 1,065.50p 1,068.00p 1,065.50p 1,065.50p 0
15/07/2015 1,068.00p 1,068.00p 1,068.00p 1,068.00p 0
14/07/2015 1,068.00p 1,074.95p 1,051.00p 1,068.00p 942
13/07/2015 1,068.00p 1,075.00p 1,068.00p 1,068.00p 2000
10/07/2015 1,082.50p 1,094.70p 1,068.00p 1,068.00p 2954
09/07/2015 1,085.00p 1,085.00p 1,082.50p 1,082.50p 0
08/07/2015 1,085.00p 1,100.00p 1,085.00p 1,085.00p 95
07/07/2015 1,095.00p 1,101.00p 1,087.50p 1,087.50p 350
06/07/2015 1,095.00p 1,095.00p 1,087.50p 1,095.00p 500
03/07/2015 1,095.00p 1,108.50p 1,081.50p 1,095.00p 3138
02/07/2015 1,097.50p 1,113.25p 1,097.50p 1,097.50p 1000
01/07/2015 1,105.00p 1,114.65p 1,097.50p 1,097.50p 350
30/06/2015 1,102.50p 1,114.00p 1,102.50p 1,105.00p 1436
29/06/2015 1,120.00p 1,137.73p 1,102.00p 1,117.50p 476
26/06/2015 1,135.00p 1,155.00p 1,125.00p 1,137.50p 2924
25/06/2015 1,135.00p 1,137.50p 1,135.00p 1,135.00p 0
24/06/2015 1,137.50p 1,153.50p 1,137.50p 1,137.50p 583
23/06/2015 1,137.50p 1,153.50p 1,137.50p 1,137.50p 500
22/06/2015 1,132.50p 1,155.00p 1,132.50p 1,137.50p 1731
19/06/2015 1,130.00p 1,153.00p 1,130.00p 1,135.00p 3595
18/06/2015 1,122.50p 1,141.00p 1,122.50p 1,130.00p 6146
17/06/2015 1,122.50p 1,145.00p 1,122.50p 1,122.50p 1655
16/06/2015 1,122.50p 1,122.50p 1,122.50p 1,122.50p 0
15/06/2015 1,122.50p 1,140.00p 1,122.50p 1,122.50p 1479
12/06/2015 1,125.00p 1,142.88p 1,125.00p 1,125.00p 2091

*Close Price adjusted for both dividends and splits