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
24/01/2013 1,025.00p 1,040.00p 1,010.00p 1,025.00p 1340
23/01/2013 1,025.00p 1,029.00p 1,025.00p 1,025.00p 1000
22/01/2013 1,020.00p 1,038.99p 1,020.00p 1,022.50p 0
21/01/2013 1,020.00p 1,038.99p 1,020.00p 1,020.00p 70
18/01/2013 1,010.00p 1,029.99p 995.00p 1,010.00p 371
17/01/2013 1,010.00p 1,029.00p 1,010.00p 1,010.00p 53
16/01/2013 1,007.50p 1,020.00p 1,007.50p 1,010.00p 2375
15/01/2013 1,010.00p 1,012.50p 995.01p 1,010.00p 0
14/01/2013 1,010.00p 1,012.50p 995.01p 1,010.00p 0
11/01/2013 1,012.50p 1,012.50p 995.01p 1,012.50p 3258
10/01/2013 1,000.00p 1,015.00p 991.21p 1,010.00p 616
09/01/2013 995.00p 1,014.89p 975.01p 995.00p 3715
08/01/2013 997.50p 997.50p 980.00p 995.00p 3223
07/01/2013 1,000.00p 1,014.99p 986.21p 995.00p 2180
04/01/2013 992.50p 997.50p 975.00p 997.50p 1900
03/01/2013 992.50p 1,008.00p 992.50p 992.50p 6
02/01/2013 970.00p 992.50p 926.07p 992.50p 0
31/12/2012 940.00p 955.00p 926.07p 945.00p 2010
28/12/2012 940.00p 954.52p 937.50p 940.00p 0
27/12/2012 937.50p 954.52p 937.50p 937.50p 4
24/12/2012 935.00p 954.52p 916.06p 935.00p 112
21/12/2012 942.50p 954.99p 935.00p 935.00p 173
20/12/2012 965.00p 965.00p 950.00p 950.00p 500
19/12/2012 972.50p 989.99p 955.01p 972.50p 636
18/12/2012 965.00p 979.99p 953.00p 970.00p 890
17/12/2012 962.50p 962.50p 940.01p 960.00p 640
14/12/2012 962.50p 974.99p 953.00p 962.50p 0
13/12/2012 960.00p 974.99p 953.00p 962.50p 4736
12/12/2012 955.00p 969.99p 955.00p 955.00p 102
11/12/2012 945.00p 965.00p 931.00p 952.50p 2752
10/12/2012 942.50p 942.50p 926.19p 942.50p 485
07/12/2012 942.50p 942.50p 926.19p 942.50p 185
06/12/2012 942.50p 945.00p 926.19p 942.50p 0
05/12/2012 945.00p 945.00p 926.19p 942.50p 356
04/12/2012 945.00p 945.00p 933.00p 945.00p 1200
03/12/2012 945.00p 955.00p 945.00p 945.00p 209
30/11/2012 945.00p 954.50p 932.00p 945.00p 4230
29/11/2012 945.00p 945.00p 931.20p 945.00p 0
28/11/2012 945.00p 945.00p 931.20p 945.00p 430
27/11/2012 947.50p 960.00p 947.50p 947.50p 1250
26/11/2012 945.00p 954.50p 945.00p 945.00p 0
23/11/2012 945.00p 954.50p 945.00p 945.00p 200
22/11/2012 945.00p 955.00p 945.00p 945.00p 30
21/11/2012 947.50p 947.50p 935.20p 945.00p 200
20/11/2012 950.00p 955.00p 947.50p 947.50p 209
19/11/2012 940.00p 950.50p 940.00p 940.00p 375
16/11/2012 952.50p 954.10p 940.00p 940.00p 100
15/11/2012 960.00p 967.50p 950.01p 952.50p 0
14/11/2012 967.50p 967.50p 950.01p 967.50p 1327
13/11/2012 970.00p 979.03p 967.50p 967.50p 51
12/11/2012 970.00p 985.00p 950.00p 970.00p 0
09/11/2012 985.00p 985.00p 950.00p 970.00p 3000
08/11/2012 985.00p 985.00p 950.00p 985.00p 0
07/11/2012 985.00p 985.00p 950.00p 985.00p 0
06/11/2012 980.00p 980.00p 950.00p 970.00p 4250
05/11/2012 980.00p 980.00p 970.18p 980.00p 27000
02/11/2012 980.00p 980.00p 969.51p 980.00p 11500
01/11/2012 980.00p 980.00p 968.00p 980.00p 406
31/10/2012 980.00p 985.00p 960.01p 980.00p 0
30/10/2012 980.00p 985.00p 960.01p 980.00p 1349
29/10/2012 965.00p 985.00p 965.00p 980.00p 500
26/10/2012 965.00p 965.00p 946.00p 965.00p 1403
25/10/2012 965.00p 965.00p 945.00p 965.00p 900
24/10/2012 965.00p 980.00p 945.00p 945.00p 768
23/10/2012 980.00p 980.00p 960.00p 960.00p 782
22/10/2012 992.50p 992.50p 962.00p 980.00p 2062
19/10/2012 992.50p 992.50p 975.01p 992.50p 140
18/10/2012 992.50p 995.00p 965.26p 992.50p 0
17/10/2012 995.00p 995.00p 965.26p 992.50p 0
16/10/2012 995.00p 995.00p 965.26p 995.00p 0
15/10/2012 985.00p 995.00p 965.26p 995.00p 937
12/10/2012 985.00p 985.00p 965.00p 985.00p 0
11/10/2012 985.00p 985.00p 965.00p 985.00p 4150
10/10/2012 985.00p 1,005.00p 985.00p 985.00p 417
09/10/2012 965.00p 985.00p 965.00p 985.00p 1000
08/10/2012 962.50p 967.50p 945.00p 965.00p 0
05/10/2012 962.50p 967.50p 945.00p 962.50p 0
04/10/2012 962.50p 967.50p 945.00p 962.50p 0
03/10/2012 962.50p 967.50p 945.00p 962.50p 0
02/10/2012 960.00p 967.50p 945.00p 960.00p 0
01/10/2012 960.00p 967.50p 945.00p 960.00p 0
28/09/2012 960.00p 967.50p 945.00p 960.00p 0
27/09/2012 967.50p 967.50p 945.00p 960.00p 1993
26/09/2012 980.00p 980.00p 963.00p 967.50p 500
25/09/2012 977.50p 993.03p 977.50p 982.50p 4
24/09/2012 977.50p 986.50p 977.50p 977.50p 1630
21/09/2012 977.50p 994.99p 977.50p 977.50p 11
20/09/2012 977.50p 994.99p 977.50p 977.50p 15
19/09/2012 977.50p 994.74p 960.01p 977.50p 2214
18/09/2012 980.00p 1,000.00p 963.02p 977.50p 0
17/09/2012 975.00p 1,000.00p 963.02p 980.00p 7392
14/09/2012 972.50p 989.99p 958.00p 972.50p 2605
13/09/2012 972.50p 972.50p 950.00p 970.00p 6550
12/09/2012 972.50p 989.99p 972.50p 972.50p 301
11/09/2012 972.50p 980.00p 972.50p 972.50p 50
10/09/2012 968.00p 970.00p 955.00p 970.00p 621
07/09/2012 965.00p 982.02p 965.00p 968.00p 250
06/09/2012 965.00p 967.50p 952.00p 965.00p 0
05/09/2012 967.50p 967.50p 952.00p 967.50p 1000
04/09/2012 972.50p 972.50p 950.25p 970.00p 2500
03/09/2012 970.00p 975.00p 955.50p 972.50p 0
31/08/2012 970.00p 975.00p 955.50p 970.00p 0
30/08/2012 975.00p 975.00p 955.50p 972.50p 1200
29/08/2012 992.50p 1,001.00p 975.00p 975.00p 650
28/08/2012 992.50p 992.50p 975.00p 992.50p 1300
24/08/2012 992.50p 995.00p 975.01p 992.50p 0
23/08/2012 992.50p 995.00p 975.01p 992.50p 0
22/08/2012 995.00p 995.00p 975.01p 992.50p 1000
21/08/2012 995.00p 1,014.99p 995.00p 995.00p 130
20/08/2012 980.00p 992.50p 975.10p 992.50p 4600
17/08/2012 980.00p 980.00p 960.01p 980.00p 174
16/08/2012 980.00p 989.99p 972.50p 980.00p 0
15/08/2012 980.00p 989.99p 972.50p 980.00p 0
14/08/2012 972.50p 989.99p 972.50p 980.00p 100
13/08/2012 972.50p 983.90p 972.50p 972.50p 1000
10/08/2012 965.00p 973.90p 965.00p 972.50p 1000
09/08/2012 965.00p 965.00p 950.01p 965.00p 509
08/08/2012 962.50p 976.00p 962.50p 962.50p 10200
07/08/2012 960.00p 973.90p 940.20p 962.50p 278
06/08/2012 960.00p 968.90p 957.50p 960.00p 0
03/08/2012 957.50p 968.90p 957.50p 957.50p 100
02/08/2012 945.00p 957.50p 933.30p 957.50p 1350
01/08/2012 945.00p 945.00p 933.00p 945.00p 2094
31/07/2012 945.00p 953.90p 942.50p 945.00p 0
30/07/2012 942.50p 953.90p 942.50p 945.00p 272
27/07/2012 942.50p 953.90p 927.00p 942.50p 4211
26/07/2012 942.50p 942.50p 927.00p 942.50p 700
25/07/2012 940.00p 940.00p 921.00p 940.00p 0
24/07/2012 940.00p 940.00p 921.00p 940.00p 2200
23/07/2012 935.00p 940.00p 920.01p 940.00p 0
20/07/2012 937.50p 937.50p 920.01p 937.50p 0
19/07/2012 937.50p 937.50p 920.01p 937.50p 260
18/07/2012 937.50p 948.90p 937.50p 937.50p 90
17/07/2012 937.50p 948.90p 937.50p 937.50p 104
16/07/2012 937.50p 937.50p 915.00p 935.00p 929
13/07/2012 935.00p 947.12p 935.00p 937.50p 500
12/07/2012 947.50p 947.50p 930.00p 940.00p 500
11/07/2012 950.00p 950.00p 930.50p 950.00p 2300
10/07/2012 945.00p 950.00p 928.00p 950.00p 647
09/07/2012 947.50p 947.50p 926.99p 945.00p 672
06/07/2012 950.00p 950.00p 935.20p 947.50p 500
05/07/2012 947.50p 958.90p 935.00p 947.50p 1600
04/07/2012 947.50p 947.50p 925.01p 947.50p 0
03/07/2012 945.00p 947.50p 925.01p 947.50p 446
02/07/2012 925.00p 953.61p 900.00p 945.00p 2880
29/06/2012 922.50p 933.78p 922.50p 922.50p 0
28/06/2012 922.50p 933.78p 922.50p 922.50p 11
27/06/2012 922.50p 922.50p 907.00p 922.50p 0
26/06/2012 922.50p 922.50p 907.00p 922.50p 150
25/06/2012 922.50p 933.90p 922.50p 922.50p 208
22/06/2012 935.00p 938.90p 915.00p 925.00p 713
21/06/2012 940.00p 953.90p 920.00p 937.50p 640
20/06/2012 937.50p 949.00p 937.50p 937.50p 15
19/06/2012 937.50p 950.00p 937.50p 937.50p 800
18/06/2012 937.50p 937.50p 922.00p 937.50p 500
15/06/2012 937.50p 937.50p 937.50p 937.50p 500
14/06/2012 937.50p 937.50p 920.01p 937.50p 44
13/06/2012 937.50p 937.50p 920.00p 937.50p 867
12/06/2012 947.50p 947.50p 930.00p 940.00p 500
11/06/2012 952.50p 952.50p 935.00p 947.50p 700
08/06/2012 952.50p 952.50p 935.01p 952.50p 460
07/06/2012 947.50p 955.00p 925.00p 955.00p 0
06/06/2012 940.00p 955.00p 925.00p 945.00p 714
01/06/2012 940.00p 951.52p 937.50p 940.00p 0
31/05/2012 940.00p 951.52p 937.50p 940.00p 0
30/05/2012 942.50p 951.52p 937.50p 940.00p 0
29/05/2012 937.50p 951.52p 937.50p 942.50p 11
28/05/2012 937.50p 945.00p 937.50p 937.50p 0
25/05/2012 937.50p 945.00p 937.50p 937.50p 0
24/05/2012 937.50p 945.00p 937.50p 937.50p 0
23/05/2012 940.00p 945.00p 937.50p 937.50p 700
22/05/2012 937.50p 942.50p 920.00p 940.00p 0
21/05/2012 937.50p 937.50p 920.00p 937.50p 200
18/05/2012 937.50p 957.80p 920.00p 937.50p 0
17/05/2012 937.50p 957.80p 920.00p 937.50p 0
16/05/2012 940.00p 957.80p 920.00p 937.50p 1135
15/05/2012 982.50p 987.50p 970.01p 982.50p 0
14/05/2012 987.50p 987.50p 970.01p 982.50p 873
11/05/2012 985.00p 997.80p 985.00p 985.00p 200
10/05/2012 985.00p 997.86p 966.11p 985.00p 654
09/05/2012 987.50p 987.50p 966.00p 985.00p 1234
08/05/2012 1,007.50p 1,007.50p 975.00p 990.00p 2900
04/05/2012 1,012.50p 1,028.00p 1,010.00p 1,010.00p 96
03/05/2012 1,007.50p 1,028.00p 1,007.50p 1,012.50p 3987
02/05/2012 1,012.50p 1,012.50p 990.15p 1,010.00p 0
01/05/2012 1,012.50p 1,012.50p 990.15p 1,010.00p 5
30/04/2012 1,012.50p 1,012.50p 995.15p 1,012.50p 100
27/04/2012 1,010.00p 1,028.00p 1,010.00p 1,010.00p 211
26/04/2012 1,012.50p 1,012.50p 990.01p 1,010.00p 0
25/04/2012 1,010.00p 1,010.00p 990.01p 1,010.00p 525
24/04/2012 1,010.00p 1,038.70p 1,000.00p 1,010.00p 0
23/04/2012 1,020.00p 1,038.70p 1,000.00p 1,010.00p 979
20/04/2012 1,020.00p 1,039.00p 1,000.01p 1,020.00p 2205
19/04/2012 1,020.00p 1,020.00p 1,002.00p 1,020.00p 1520
18/04/2012 1,022.50p 1,039.00p 1,006.00p 1,020.00p 4595
17/04/2012 1,020.00p 1,040.00p 1,002.00p 1,020.00p 1710
16/04/2012 1,020.00p 1,029.00p 1,005.00p 1,020.00p 2500
13/04/2012 1,022.50p 1,029.00p 1,007.00p 1,020.00p 1850
12/04/2012 1,020.00p 1,020.00p 1,005.00p 1,020.00p 440
11/04/2012 1,020.00p 1,020.00p 1,000.00p 1,020.00p 2000

*Close Price adjusted for both dividends and splits