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
08/07/2022 2,105.00p 2,127.50p 2,047.00p 2,110.00p 568
07/07/2022 2,100.00p 2,105.00p 2,055.20p 2,105.00p 3223
06/07/2022 2,100.00p 2,100.00p 2,031.00p 2,100.00p 1278
05/07/2022 2,100.00p 2,100.00p 2,020.00p 2,100.00p 4096
04/07/2022 2,100.00p 2,100.00p 2,021.60p 2,100.00p 2673
01/07/2022 2,070.00p 2,100.00p 2,021.20p 2,100.00p 1669
30/06/2022 2,160.00p 2,160.00p 2,025.00p 2,070.00p 3606
29/06/2022 2,170.00p 2,190.00p 2,121.00p 2,190.00p 3440
28/06/2022 2,165.00p 2,185.00p 2,130.00p 2,185.00p 3031
27/06/2022 2,185.00p 2,186.80p 2,120.00p 2,160.00p 3443
24/06/2022 2,160.00p 2,180.00p 2,090.00p 2,180.00p 11122
23/06/2022 2,180.00p 2,180.00p 2,121.60p 2,160.00p 2353
22/06/2022 2,180.00p 2,180.00p 2,120.00p 2,180.00p 1724
21/06/2022 2,195.00p 2,195.00p 2,140.60p 2,190.00p 340
20/06/2022 2,200.00p 2,200.00p 2,140.00p 2,195.00p 2136
17/06/2022 2,220.00p 2,220.00p 2,120.00p 2,195.00p 13588
16/06/2022 2,290.00p 2,290.00p 2,190.00p 2,225.00p 1980
15/06/2022 2,225.00p 2,276.00p 2,215.00p 2,275.00p 6886
14/06/2022 2,225.00p 2,238.00p 2,201.00p 2,225.00p 1131
13/06/2022 2,295.00p 2,295.00p 2,206.00p 2,225.00p 3987
10/06/2022 2,335.00p 2,335.00p 2,275.00p 2,275.00p 743
09/06/2022 2,335.00p 2,335.00p 2,327.20p 2,335.00p 1507
08/06/2022 2,300.00p 2,335.00p 2,300.00p 2,335.00p 1370
07/06/2022 2,325.00p 2,333.00p 2,262.00p 2,300.00p 3695
06/06/2022 2,315.00p 2,337.50p 2,300.00p 2,325.00p 2172
01/06/2022 2,315.00p 2,315.00p 2,280.70p 2,315.00p 1153
31/05/2022 2,310.00p 2,315.00p 2,270.00p 2,315.00p 2083
27/05/2022 2,300.00p 2,305.00p 2,260.00p 2,305.00p 3422
26/05/2022 2,295.00p 2,300.00p 2,225.00p 2,300.00p 2972
25/05/2022 2,300.00p 2,305.00p 2,252.00p 2,305.00p 7126
24/05/2022 2,320.00p 2,320.00p 2,241.10p 2,300.00p 5020
23/05/2022 2,325.00p 2,325.00p 2,280.00p 2,320.00p 4664
20/05/2022 2,340.00p 2,340.00p 2,305.00p 2,305.00p 5853
19/05/2022 2,340.00p 2,340.00p 2,241.00p 2,320.00p 10023
18/05/2022 2,390.00p 2,390.00p 2,295.40p 2,350.00p 2161
17/05/2022 2,390.00p 2,390.00p 2,344.00p 2,390.00p 3580
16/05/2022 2,395.00p 2,398.00p 2,320.00p 2,390.00p 2247
13/05/2022 2,360.00p 2,395.00p 2,325.00p 2,385.00p 5501
12/05/2022 2,365.00p 2,400.00p 2,300.00p 2,330.00p 11981
11/05/2022 2,365.00p 2,365.00p 2,300.00p 2,365.00p 5651
10/05/2022 2,390.00p 2,390.00p 2,330.00p 2,350.00p 491
09/05/2022 2,385.00p 2,405.00p 2,320.00p 2,390.00p 5664
06/05/2022 2,415.00p 2,425.00p 2,404.20p 2,410.00p 4646
05/05/2022 2,415.00p 2,425.00p 2,390.00p 2,425.00p 1780
04/05/2022 2,470.00p 2,500.00p 2,370.00p 2,405.00p 8067
03/05/2022 2,485.00p 2,485.00p 2,420.00p 2,470.00p 1570
29/04/2022 2,485.00p 2,485.00p 2,445.40p 2,485.00p 2182
28/04/2022 2,495.00p 2,505.00p 2,424.40p 2,450.00p 4577
27/04/2022 2,460.00p 2,478.00p 2,431.00p 2,470.00p 1325
26/04/2022 2,495.00p 2,506.40p 2,470.00p 2,470.00p 2307
25/04/2022 2,480.00p 2,494.00p 2,440.90p 2,485.00p 5282
22/04/2022 2,525.00p 2,525.00p 2,510.40p 2,520.00p 4523
21/04/2022 2,515.00p 2,575.00p 2,490.00p 2,525.00p 22673
20/04/2022 2,525.00p 2,525.00p 2,486.00p 2,510.00p 4047
19/04/2022 2,495.00p 2,525.50p 2,442.20p 2,525.00p 3505
14/04/2022 2,510.00p 2,540.00p 2,440.00p 2,495.00p 3002
13/04/2022 2,505.00p 2,540.00p 2,450.00p 2,510.00p 4749
12/04/2022 2,560.00p 2,560.00p 2,450.00p 2,505.00p 3850
11/04/2022 2,570.00p 2,583.00p 2,520.00p 2,570.00p 1895
08/04/2022 2,570.00p 2,570.00p 2,500.00p 2,570.00p 5037
07/04/2022 2,560.00p 2,570.00p 2,560.00p 2,570.00p 2251
06/04/2022 2,610.00p 2,610.00p 2,510.00p 2,550.00p 7185
05/04/2022 2,600.00p 2,617.00p 2,600.00p 2,610.00p 6955
04/04/2022 2,575.00p 2,600.00p 2,573.70p 2,585.00p 5092
01/04/2022 2,560.00p 2,580.00p 2,542.00p 2,575.00p 3328
31/03/2022 2,500.00p 2,562.40p 2,500.00p 2,500.00p 384
30/03/2022 2,500.00p 2,580.00p 2,500.00p 2,500.00p 1741
29/03/2022 2,570.00p 2,573.40p 2,560.00p 2,560.00p 1822
28/03/2022 2,560.00p 2,570.00p 2,540.00p 2,570.00p 2091
25/03/2022 2,550.00p 2,574.80p 2,550.00p 2,570.00p 3107
24/03/2022 2,510.00p 2,560.00p 2,510.00p 2,550.00p 1307
23/03/2022 2,520.00p 2,560.00p 2,502.00p 2,510.00p 123
22/03/2022 2,510.00p 2,569.60p 2,500.00p 2,530.00p 2776
21/03/2022 2,450.00p 2,546.40p 2,450.00p 2,500.00p 4147
18/03/2022 2,490.00p 2,508.00p 2,450.00p 2,450.00p 1361
17/03/2022 2,500.00p 2,520.00p 2,485.00p 2,490.00p 2856
16/03/2022 2,430.00p 2,513.60p 2,430.00p 2,500.00p 2838
15/03/2022 2,420.00p 2,430.80p 2,420.00p 2,420.00p 1686
14/03/2022 2,390.00p 2,432.40p 2,355.00p 2,420.00p 1746
11/03/2022 2,370.00p 2,426.00p 2,365.00p 2,390.00p 2072
10/03/2022 2,350.00p 2,435.00p 2,330.00p 2,370.00p 2588
09/03/2022 2,290.00p 2,418.40p 2,256.40p 2,350.00p 2494
08/03/2022 2,270.00p 2,360.00p 2,198.00p 2,280.00p 3372
07/03/2022 2,300.00p 2,345.60p 2,180.00p 2,290.00p 6308
04/03/2022 2,320.00p 2,381.22p 2,248.80p 2,310.00p 2602
03/03/2022 2,320.00p 2,382.00p 2,320.00p 2,320.00p 1668
02/03/2022 2,310.00p 2,388.00p 2,283.00p 2,320.00p 1872
01/03/2022 2,320.00p 2,399.00p 2,281.60p 2,320.00p 1588
28/02/2022 2,310.00p 2,380.00p 2,262.40p 2,310.00p 4207
25/02/2022 2,280.00p 2,375.20p 2,222.00p 2,310.00p 1787
24/02/2022 2,320.00p 2,320.00p 2,175.00p 2,280.00p 5461
23/02/2022 2,350.00p 2,400.00p 2,326.00p 2,350.00p 2418
22/02/2022 2,410.00p 2,410.00p 2,300.00p 2,350.00p 2083
21/02/2022 2,440.00p 2,440.00p 2,380.00p 2,420.00p 1818
18/02/2022 2,430.00p 2,440.00p 2,420.00p 2,440.00p 1733
17/02/2022 2,440.00p 2,440.00p 2,420.00p 2,430.00p 1856
16/02/2022 2,490.00p 2,490.00p 2,420.00p 2,440.00p 1184
15/02/2022 2,500.00p 2,500.00p 2,441.00p 2,490.00p 1426
14/02/2022 2,480.00p 2,540.00p 2,420.00p 2,500.00p 4279
11/02/2022 2,510.00p 2,535.80p 2,510.00p 2,530.00p 1972
10/02/2022 2,490.00p 2,530.00p 2,490.00p 2,530.00p 3037
09/02/2022 2,450.00p 2,510.00p 2,432.50p 2,510.00p 2544
08/02/2022 2,420.00p 2,440.00p 2,400.00p 2,400.00p 1089
07/02/2022 2,380.00p 2,450.00p 2,380.00p 2,430.00p 3654
04/02/2022 2,380.00p 2,430.00p 2,340.00p 2,340.00p 1396
03/02/2022 2,380.00p 2,420.00p 2,380.00p 2,380.00p 918
02/02/2022 2,390.00p 2,420.00p 2,340.00p 2,380.00p 1947
01/02/2022 2,390.00p 2,428.00p 2,376.00p 2,380.00p 4161
31/01/2022 2,370.00p 2,419.00p 2,346.00p 2,370.00p 2204
28/01/2022 2,360.00p 2,414.80p 2,336.00p 2,380.00p 3402
27/01/2022 2,450.00p 2,480.00p 2,320.00p 2,400.00p 5965
26/01/2022 2,480.00p 2,480.00p 2,400.00p 2,460.00p 860
25/01/2022 2,470.00p 2,470.00p 2,400.00p 2,470.00p 1560
24/01/2022 2,530.00p 2,530.00p 2,440.00p 2,470.00p 6440
21/01/2022 2,550.00p 2,550.00p 2,498.00p 2,530.00p 3115
20/01/2022 2,560.00p 2,570.00p 2,560.00p 2,570.00p 1593
19/01/2022 2,550.00p 2,560.00p 2,540.00p 2,560.00p 2218
18/01/2022 2,560.00p 2,560.00p 2,500.00p 2,550.00p 1586
17/01/2022 2,550.00p 2,560.00p 2,541.00p 2,560.00p 1258
14/01/2022 2,520.00p 2,550.00p 2,510.00p 2,510.00p 1883
13/01/2022 2,570.00p 2,570.00p 2,512.00p 2,520.00p 1629
12/01/2022 2,570.00p 2,579.00p 2,552.40p 2,560.00p 3343
10/01/2022 2,590.00p 2,590.00p 2,510.00p 2,550.00p 5293
07/01/2022 2,590.00p 2,600.00p 2,580.00p 2,590.00p 2686
06/01/2022 2,590.00p 2,593.00p 2,550.00p 2,580.00p 3490
05/01/2022 2,590.00p 2,595.00p 2,580.00p 2,590.00p 1832
04/01/2022 2,590.00p 2,609.60p 2,536.80p 2,590.00p 8943
03/01/2022 2,580.00p 2,592.80p 2,548.40p 2,590.00p 2199
31/12/2021 2,580.00p 2,592.80p 2,548.40p 2,590.00p 2199
30/12/2021 2,560.00p 2,590.00p 2,529.60p 2,580.00p 1149
29/12/2021 2,580.00p 2,600.00p 2,564.40p 2,580.00p 3618
28/12/2021 2,560.00p 2,586.67p 2,520.00p 2,570.00p 2074
27/12/2021 2,560.00p 2,586.67p 2,520.00p 2,570.00p 2074
24/12/2021 2,560.00p 2,586.67p 2,520.00p 2,570.00p 2074
23/12/2021 2,570.00p 2,570.60p 2,540.00p 2,570.00p 2355
22/12/2021 2,570.00p 2,580.75p 2,540.00p 2,570.00p 2531
21/12/2021 2,590.00p 2,590.00p 2,536.00p 2,570.00p 2824
20/12/2021 2,620.00p 2,624.40p 2,520.00p 2,570.00p 6243
17/12/2021 2,640.00p 2,640.00p 2,600.00p 2,620.00p 1820
16/12/2021 2,650.00p 2,650.00p 2,640.00p 2,640.00p 3718
15/12/2021 2,640.00p 2,640.00p 2,601.00p 2,640.00p 2451
14/12/2021 2,640.00p 2,643.60p 2,621.00p 2,640.00p 3511
13/12/2021 2,650.00p 2,655.00p 2,621.00p 2,640.00p 6245
10/12/2021 2,650.00p 2,652.60p 2,640.00p 2,640.00p 3325
09/12/2021 2,650.00p 2,655.00p 2,642.00p 2,650.00p 2953
08/12/2021 2,630.00p 2,660.00p 2,621.00p 2,660.00p 6425
07/12/2021 2,610.00p 2,619.60p 2,600.00p 2,610.00p 5148
06/12/2021 2,610.00p 2,610.00p 2,600.20p 2,610.00p 5798
03/12/2021 2,630.00p 2,640.00p 2,600.40p 2,640.00p 5371
02/12/2021 2,610.00p 2,619.60p 2,600.00p 2,610.00p 7923
01/12/2021 2,620.00p 2,630.00p 2,601.00p 2,610.00p 15941
30/11/2021 2,630.00p 2,639.00p 2,580.00p 2,590.00p 5436
29/11/2021 2,610.00p 2,636.60p 2,590.00p 2,590.00p 11916
26/11/2021 2,530.00p 2,609.00p 2,505.00p 2,590.00p 12206
25/11/2021 2,610.00p 2,638.75p 2,570.00p 2,570.00p 7105
24/11/2021 2,570.00p 2,610.00p 2,570.00p 2,590.00p 8416
23/11/2021 2,610.00p 2,610.00p 2,570.00p 2,570.00p 10340
22/11/2021 2,600.00p 2,615.60p 2,570.00p 2,590.00p 14285
19/11/2021 2,570.00p 2,600.00p 2,558.00p 2,580.00p 17001
18/11/2021 2,580.00p 2,600.00p 2,530.00p 2,530.00p 15644
17/11/2021 2,630.00p 2,631.60p 2,558.00p 2,580.00p 15923
16/11/2021 2,610.00p 2,654.40p 2,570.00p 2,570.00p 27840
15/11/2021 2,440.00p 2,674.00p 2,440.00p 2,620.00p 71622
12/11/2021 2,420.00p 2,459.95p 2,420.00p 2,420.00p 1824
11/11/2021 2,430.00p 2,452.80p 2,420.00p 2,420.00p 1195
10/11/2021 2,450.00p 2,457.60p 2,430.00p 2,430.00p 1361
09/11/2021 2,450.00p 2,478.80p 2,440.00p 2,450.00p 5510
08/11/2021 2,450.00p 2,479.90p 2,450.00p 2,460.00p 7082
05/11/2021 2,430.00p 2,460.00p 2,430.00p 2,440.00p 7370
04/11/2021 2,410.00p 2,500.00p 2,410.00p 2,430.00p 5815
03/11/2021 2,380.00p 2,425.00p 2,380.00p 2,410.00p 5941
02/11/2021 2,370.00p 2,398.60p 2,370.00p 2,380.00p 6326
01/11/2021 2,320.00p 2,360.00p 2,320.00p 2,350.00p 8186
29/10/2021 2,330.00p 2,337.80p 2,290.40p 2,320.00p 6580
28/10/2021 2,300.00p 2,338.00p 2,285.00p 2,330.00p 1847
27/10/2021 2,270.00p 2,338.40p 2,270.00p 2,320.00p 2441
26/10/2021 2,270.00p 2,319.90p 2,270.00p 2,270.00p 1399
25/10/2021 2,270.00p 2,320.00p 2,270.00p 2,270.00p 1329
22/10/2021 2,270.00p 2,317.00p 2,270.00p 2,270.00p 94
21/10/2021 2,270.00p 2,319.50p 2,270.00p 2,270.00p 1851
20/10/2021 2,300.00p 2,319.48p 2,300.00p 2,300.00p 772
19/10/2021 2,300.00p 2,319.50p 2,280.00p 2,300.00p 1249
18/10/2021 2,290.00p 2,318.00p 2,243.00p 2,280.00p 1759
15/10/2021 2,270.00p 2,298.98p 2,240.00p 2,280.00p 1238
14/10/2021 2,240.00p 2,272.00p 2,208.00p 2,250.00p 1091
13/10/2021 2,240.00p 2,280.00p 2,206.25p 2,280.00p 4478
12/10/2021 2,240.00p 2,280.00p 2,205.00p 2,240.00p 531
11/10/2021 2,230.00p 2,278.99p 2,203.00p 2,240.00p 889
08/10/2021 2,230.00p 2,234.00p 2,212.00p 2,230.00p 2088
07/10/2021 2,230.00p 2,234.00p 2,230.00p 2,230.00p 1915
06/10/2021 2,240.00p 2,247.20p 2,200.00p 2,230.00p 2317
05/10/2021 2,240.00p 2,248.00p 2,204.00p 2,240.00p 613
04/10/2021 2,230.00p 2,286.00p 2,202.00p 2,240.00p 1224
01/10/2021 2,260.00p 2,260.00p 2,220.00p 2,240.00p 2104
30/09/2021 2,280.00p 2,320.00p 2,246.00p 2,270.00p 2589
29/09/2021 2,290.00p 2,326.85p 2,246.00p 2,280.00p 945
28/09/2021 2,290.00p 2,329.00p 2,290.00p 2,290.00p 839
27/09/2021 2,310.00p 2,329.00p 2,270.00p 2,270.00p 648
24/09/2021 2,290.00p 2,320.80p 2,260.00p 2,310.00p 2817
23/09/2021 2,280.00p 2,280.00p 2,249.60p 2,280.00p 473

*Close Price adjusted for both dividends and splits