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
13/03/2024 2,135.00p 2,142.50p 2,080.00p 2,120.00p 9165
12/03/2024 2,110.00p 2,240.00p 2,110.00p 2,240.00p 11459
11/03/2024 2,110.00p 2,240.00p 2,062.50p 2,110.00p 2961
08/03/2024 2,105.00p 2,160.00p 2,090.00p 2,110.00p 6986
07/03/2024 2,120.00p 2,130.00p 2,083.00p 2,105.00p 5932
06/03/2024 2,130.00p 2,160.00p 2,081.93p 2,120.00p 10970
05/03/2024 2,115.00p 2,136.00p 2,102.40p 2,130.00p 4529
04/03/2024 2,115.00p 2,144.00p 2,081.05p 2,115.00p 2433
01/03/2024 2,135.00p 2,146.00p 2,080.00p 2,115.00p 10862
29/02/2024 2,120.00p 2,147.50p 2,115.00p 2,135.00p 1076
28/02/2024 2,110.00p 2,119.78p 2,104.70p 2,110.00p 1832
27/02/2024 2,110.00p 2,119.80p 2,100.00p 2,110.00p 5321
26/02/2024 2,095.00p 2,120.00p 2,090.00p 2,110.00p 8239
23/02/2024 2,085.00p 2,110.00p 2,073.10p 2,095.00p 15568
22/02/2024 2,065.00p 2,110.00p 2,020.00p 2,020.00p 549
21/02/2024 2,070.00p 2,070.00p 2,032.40p 2,065.00p 1657
20/02/2024 2,090.00p 2,093.00p 2,070.00p 2,070.00p 800
19/02/2024 2,080.00p 2,095.40p 2,041.00p 2,090.00p 2700
16/02/2024 2,090.00p 2,100.00p 2,058.40p 2,100.00p 3724
15/02/2024 2,090.00p 2,119.00p 2,068.00p 2,090.00p 809
14/02/2024 2,085.00p 2,101.00p 2,065.00p 2,090.00p 1358
13/02/2024 2,085.00p 2,085.00p 2,040.00p 2,085.00p 1126
12/02/2024 2,030.00p 2,088.00p 2,030.00p 2,060.00p 2127
09/02/2024 2,030.00p 2,083.00p 1,930.00p 2,030.00p 2049
08/02/2024 2,030.00p 2,084.90p 2,030.00p 2,030.00p 829
07/02/2024 2,040.00p 2,089.90p 2,030.00p 2,030.00p 1774
06/02/2024 2,075.00p 2,094.90p 2,050.00p 2,050.00p 2584
05/02/2024 2,040.00p 2,082.00p 2,040.00p 2,075.00p 4428
02/02/2024 2,075.00p 2,090.00p 2,040.00p 2,040.00p 4340
01/02/2024 2,090.00p 2,090.00p 2,062.58p 2,075.00p 2381
31/01/2024 2,090.00p 2,090.00p 2,075.00p 2,090.00p 4866
30/01/2024 2,080.00p 2,120.00p 2,062.00p 2,090.00p 2920
29/01/2024 2,070.00p 2,100.00p 2,042.00p 2,080.00p 3354
26/01/2024 2,085.00p 2,085.00p 2,061.60p 2,085.00p 1400
25/01/2024 2,085.00p 2,085.00p 2,060.10p 2,085.00p 3269
24/01/2024 2,085.00p 2,120.00p 2,059.65p 2,085.00p 2603
23/01/2024 2,075.00p 2,120.00p 2,050.66p 2,085.00p 1497
22/01/2024 2,070.00p 2,080.00p 2,032.40p 2,070.00p 29756
19/01/2024 2,080.00p 2,080.00p 2,040.00p 2,080.00p 14846
18/01/2024 2,035.00p 2,070.00p 2,022.00p 2,070.00p 21595
17/01/2024 2,035.00p 2,045.50p 2,020.00p 2,035.00p 1941
16/01/2024 2,040.00p 2,046.90p 2,021.60p 2,040.00p 2088
15/01/2024 2,040.00p 2,080.00p 2,020.50p 2,040.00p 2532
12/01/2024 2,090.00p 2,090.00p 2,005.00p 2,060.00p 11172
11/01/2024 2,085.00p 2,090.00p 2,050.00p 2,090.00p 3884
10/01/2024 2,080.00p 2,120.00p 2,040.00p 2,085.00p 1504
09/01/2024 2,075.00p 2,120.00p 2,069.00p 2,120.00p 1346
08/01/2024 2,060.00p 2,160.00p 2,001.20p 2,160.00p 2824
05/01/2024 2,060.00p 2,100.00p 2,019.00p 2,060.00p 2292
04/01/2024 2,070.00p 2,090.00p 2,010.80p 2,060.00p 8403
03/01/2024 2,065.00p 2,070.00p 2,020.00p 2,070.00p 1840
02/01/2024 2,060.00p 2,065.00p 2,007.20p 2,065.00p 2819
29/12/2023 2,075.00p 2,075.00p 2,032.00p 2,050.00p 2845
28/12/2023 2,080.00p 2,080.00p 2,030.00p 2,075.00p 3921
27/12/2023 2,075.00p 2,115.50p 2,040.00p 2,080.00p 4944
22/12/2023 2,070.00p 2,070.00p 2,020.00p 2,070.00p 700
21/12/2023 2,070.00p 2,085.00p 2,011.00p 2,070.00p 1027
20/12/2023 2,070.00p 2,094.00p 2,034.50p 2,070.00p 1800
19/12/2023 2,080.00p 2,080.00p 2,022.00p 2,060.00p 4054
18/12/2023 2,090.00p 2,090.00p 2,060.00p 2,080.00p 1077
15/12/2023 2,085.00p 2,090.00p 2,050.00p 2,090.00p 4144
14/12/2023 2,080.00p 2,085.00p 1,980.00p 2,085.00p 4662
13/12/2023 2,070.00p 2,070.00p 2,020.00p 2,070.00p 10146
12/12/2023 2,085.00p 2,085.00p 2,050.00p 2,070.00p 3086
11/12/2023 2,085.00p 2,110.00p 2,050.00p 2,085.00p 1494
08/12/2023 2,085.00p 2,085.00p 2,050.70p 2,085.00p 2691
07/12/2023 2,085.00p 2,085.00p 2,050.00p 2,085.00p 2218
06/12/2023 2,070.00p 2,085.00p 2,050.00p 2,085.00p 4304
05/12/2023 2,080.00p 2,080.00p 2,040.00p 2,070.00p 1836
04/12/2023 2,080.00p 2,080.00p 2,010.00p 2,065.00p 8148
01/12/2023 2,075.00p 2,140.00p 2,030.00p 2,080.00p 8251
30/11/2023 2,065.00p 2,120.00p 2,030.00p 2,120.00p 3238
29/11/2023 2,075.00p 2,100.00p 2,030.00p 2,065.00p 4410
28/11/2023 2,075.00p 2,075.00p 2,030.90p 2,075.00p 2078
27/11/2023 2,040.00p 2,140.00p 2,035.00p 2,140.00p 11861
24/11/2023 2,050.00p 2,050.00p 2,010.00p 2,040.00p 2528
23/11/2023 2,085.00p 2,085.00p 2,075.20p 2,085.00p 484
22/11/2023 2,075.00p 2,130.00p 2,050.00p 2,085.00p 2737
21/11/2023 2,085.00p 2,099.00p 1,980.00p 2,060.00p 3071
20/11/2023 2,080.00p 2,085.00p 2,052.80p 2,085.00p 1061
17/11/2023 2,080.00p 2,090.00p 2,052.80p 2,080.00p 872
16/11/2023 2,050.00p 2,100.00p 2,037.50p 2,100.00p 2335
15/11/2023 2,005.00p 2,080.00p 2,002.00p 2,050.00p 12706
14/11/2023 2,010.00p 2,011.00p 2,000.00p 2,005.00p 1545
13/11/2023 2,010.00p 2,017.60p 2,002.00p 2,010.00p 4060
10/11/2023 2,000.00p 2,020.00p 1,993.00p 2,010.00p 4912
09/11/2023 1,980.00p 2,019.00p 1,980.00p 2,000.00p 1844
08/11/2023 1,960.00p 1,994.00p 1,960.00p 1,980.00p 2451
07/11/2023 1,985.00p 2,000.00p 1,944.70p 2,000.00p 5193
06/11/2023 2,025.00p 2,025.00p 1,996.80p 2,015.00p 8969
03/11/2023 1,965.00p 2,010.00p 1,965.00p 2,010.00p 1664
02/11/2023 1,955.00p 1,974.00p 1,890.00p 1,955.00p 3607
01/11/2023 1,970.00p 1,975.00p 1,930.00p 1,955.00p 4792
31/10/2023 2,055.00p 2,055.00p 1,929.60p 1,965.00p 7567
30/10/2023 2,055.00p 2,055.00p 1,980.00p 2,055.00p 3475
27/10/2023 2,060.00p 2,060.00p 1,986.00p 2,060.00p 1410
26/10/2023 2,060.00p 2,060.00p 1,985.00p 2,060.00p 1807
25/10/2023 2,055.00p 2,060.00p 1,981.80p 2,030.00p 6371
24/10/2023 2,060.00p 2,100.00p 2,025.00p 2,100.00p 188
23/10/2023 2,065.00p 2,065.00p 1,980.00p 2,065.00p 1063
20/10/2023 2,075.00p 2,075.00p 1,980.00p 2,065.00p 1334
19/10/2023 2,085.00p 2,085.00p 2,000.00p 2,085.00p 3634
18/10/2023 2,085.00p 2,085.00p 2,029.10p 2,085.00p 1335
17/10/2023 2,085.00p 2,085.00p 2,021.00p 2,085.00p 2654
16/10/2023 2,085.00p 2,085.00p 2,022.60p 2,085.00p 1833
13/10/2023 2,105.00p 2,105.00p 2,060.00p 2,105.00p 621
12/10/2023 2,105.00p 2,105.00p 2,030.00p 2,105.00p 365
11/10/2023 2,105.00p 2,105.00p 2,050.00p 2,105.00p 1084
10/10/2023 2,105.00p 2,105.00p 2,051.00p 2,105.00p 1027
09/10/2023 2,105.00p 2,105.00p 2,060.90p 2,105.00p 750
06/10/2023 2,110.00p 2,110.00p 2,072.21p 2,105.00p 331
05/10/2023 2,090.00p 2,110.00p 2,070.80p 2,110.00p 1161
04/10/2023 2,120.00p 2,130.00p 2,060.00p 2,090.00p 8319
03/10/2023 2,130.00p 2,134.40p 2,065.00p 2,120.00p 1891
02/10/2023 2,130.00p 2,155.00p 2,102.00p 2,130.00p 1174
29/09/2023 2,130.00p 2,155.00p 2,101.00p 2,140.00p 2274
28/09/2023 2,150.00p 2,165.00p 2,114.00p 2,140.00p 2096
27/09/2023 2,130.00p 2,150.00p 2,130.00p 2,150.00p 4146
26/09/2023 2,130.00p 2,175.72p 2,130.00p 2,140.00p 2061
25/09/2023 2,130.00p 2,185.00p 2,130.00p 2,130.00p 2629
22/09/2023 2,140.00p 2,185.00p 2,130.00p 2,130.00p 1247
21/09/2023 2,140.00p 2,194.00p 2,140.00p 2,140.00p 315
20/09/2023 2,120.00p 2,158.00p 2,120.00p 2,150.00p 1743
19/09/2023 2,120.00p 2,158.00p 2,114.00p 2,120.00p 698
18/09/2023 2,130.00p 2,163.60p 2,099.20p 2,120.00p 2838
15/09/2023 2,150.00p 2,169.90p 2,111.75p 2,160.00p 1990
14/09/2023 2,120.00p 2,169.90p 2,093.60p 2,150.00p 3838
13/09/2023 2,165.00p 2,165.00p 2,100.00p 2,120.00p 1401
12/09/2023 2,180.00p 2,180.00p 2,080.00p 2,080.00p 3905
11/09/2023 2,175.00p 2,175.00p 2,150.00p 2,175.00p 3558
08/09/2023 2,160.00p 2,170.00p 2,149.00p 2,170.00p 6078
07/09/2023 2,160.00p 2,168.00p 2,124.00p 2,160.00p 875
06/09/2023 2,170.00p 2,177.80p 2,143.00p 2,160.00p 3650
05/09/2023 2,180.00p 2,190.90p 2,140.00p 2,170.00p 6702
04/09/2023 2,165.00p 2,200.00p 2,130.00p 2,180.00p 6177
01/09/2023 2,130.00p 2,188.00p 2,130.00p 2,165.00p 1835
31/08/2023 2,130.00p 2,200.00p 2,130.00p 2,130.00p 7294
30/08/2023 2,140.00p 2,200.00p 2,105.10p 2,135.00p 6080
29/08/2023 2,150.00p 2,179.00p 2,145.00p 2,175.00p 6828
25/08/2023 2,155.00p 2,200.00p 2,115.40p 2,150.00p 9216
24/08/2023 2,150.00p 2,200.00p 2,091.10p 2,155.00p 13745
23/08/2023 2,150.00p 2,150.00p 2,080.00p 2,140.00p 5983
22/08/2023 2,115.00p 2,160.40p 2,096.10p 2,150.00p 6866
21/08/2023 2,110.00p 2,115.00p 2,070.00p 2,115.00p 1273
18/08/2023 2,110.00p 2,110.00p 2,070.00p 2,110.00p 2233
17/08/2023 2,100.00p 2,110.00p 2,062.00p 2,110.00p 863
16/08/2023 2,100.00p 2,101.00p 2,061.00p 2,100.00p 287
15/08/2023 2,080.00p 2,099.00p 2,039.20p 2,080.00p 2009
14/08/2023 2,090.00p 2,121.25p 2,090.00p 2,090.00p 241
11/08/2023 2,125.00p 2,135.00p 2,100.00p 2,100.00p 2633
10/08/2023 2,125.00p 2,139.00p 2,106.00p 2,125.00p 1208
09/08/2023 2,115.00p 2,128.75p 2,115.00p 2,125.00p 467
08/08/2023 2,115.00p 2,127.70p 2,100.00p 2,100.00p 1347
07/08/2023 2,120.00p 2,150.00p 2,115.00p 2,115.00p 4336
04/08/2023 2,125.00p 2,141.00p 2,120.00p 2,120.00p 917
03/08/2023 2,115.00p 2,134.00p 2,112.00p 2,125.00p 1412
02/08/2023 2,135.00p 2,145.20p 2,110.40p 2,115.00p 3810
01/08/2023 2,145.00p 2,150.00p 2,140.00p 2,145.00p 2513
31/07/2023 2,140.00p 2,150.00p 2,131.20p 2,140.00p 5652
28/07/2023 2,140.00p 2,143.80p 2,135.00p 2,140.00p 691
27/07/2023 2,135.00p 2,145.00p 2,126.00p 2,140.00p 446
26/07/2023 2,140.00p 2,147.40p 2,130.60p 2,135.00p 1850
25/07/2023 2,135.00p 2,149.70p 2,130.50p 2,140.00p 1658
24/07/2023 2,120.00p 2,150.00p 2,120.00p 2,135.00p 2330
21/07/2023 2,100.00p 2,140.00p 2,100.00p 2,120.00p 6986
20/07/2023 2,100.00p 2,128.00p 2,088.00p 2,100.00p 1150
19/07/2023 2,030.00p 2,100.00p 2,018.00p 2,100.00p 2296
18/07/2023 2,025.00p 2,030.00p 2,013.00p 2,030.00p 2234
17/07/2023 2,050.00p 2,050.00p 2,000.00p 2,025.00p 3201
14/07/2023 2,065.00p 2,065.00p 2,010.00p 2,065.00p 5721
13/07/2023 2,060.00p 2,065.00p 2,020.80p 2,065.00p 370
12/07/2023 2,050.00p 2,060.00p 2,033.60p 2,060.00p 324
11/07/2023 2,060.00p 2,060.00p 2,000.00p 2,050.00p 1247
10/07/2023 2,060.00p 2,060.00p 2,010.00p 2,010.00p 2127
07/07/2023 2,040.00p 2,100.00p 2,020.00p 2,060.00p 1438
06/07/2023 2,080.00p 2,080.00p 2,040.00p 2,070.00p 357
05/07/2023 2,070.00p 2,070.00p 2,040.00p 2,070.00p 766
04/07/2023 2,070.00p 2,070.00p 2,040.66p 2,070.00p 487
03/07/2023 2,075.00p 2,075.00p 2,030.00p 2,070.00p 4256
30/06/2023 2,070.00p 2,100.00p 2,040.00p 2,075.00p 71
29/06/2023 2,065.00p 2,100.00p 2,030.00p 2,100.00p 2033
28/06/2023 2,065.00p 2,065.00p 2,030.00p 2,065.00p 2209
27/06/2023 2,060.00p 2,060.00p 2,020.80p 2,060.00p 1719
26/06/2023 2,060.00p 2,060.00p 2,020.80p 2,060.00p 6066
23/06/2023 2,065.00p 2,065.00p 2,005.00p 2,060.00p 4269
22/06/2023 2,065.00p 2,065.00p 2,041.20p 2,065.00p 619
21/06/2023 2,060.00p 2,070.00p 2,020.00p 2,070.00p 3634
20/06/2023 2,080.00p 2,080.00p 2,020.00p 2,060.00p 4910
19/06/2023 2,080.00p 2,080.00p 2,051.00p 2,080.00p 3614
16/06/2023 2,115.00p 2,115.00p 2,071.00p 2,080.00p 3185
15/06/2023 2,120.00p 2,120.00p 2,070.00p 2,115.00p 6003
14/06/2023 2,115.00p 2,115.00p 2,096.00p 2,105.00p 4163
13/06/2023 2,105.00p 2,115.00p 2,086.50p 2,115.00p 1457
12/06/2023 2,110.00p 2,115.00p 2,080.00p 2,105.00p 3743
09/06/2023 2,095.00p 2,119.00p 2,086.00p 2,105.00p 598
08/06/2023 2,090.00p 2,100.00p 2,040.00p 2,090.00p 1484
07/06/2023 2,060.00p 2,110.00p 2,060.00p 2,085.00p 3558
06/06/2023 2,005.00p 2,100.00p 2,005.00p 2,037.50p 12519
05/06/2023 2,020.00p 2,074.00p 1,999.00p 2,005.00p 4462
02/06/2023 2,055.00p 2,060.00p 2,045.00p 2,060.00p 5985

*Close Price adjusted for both dividends and splits