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
24/12/2024 2,280.00p 2,340.00p 2,227.00p 2,300.00p 544
23/12/2024 2,260.00p 2,280.00p 2,221.00p 2,280.00p 3254
20/12/2024 2,270.00p 2,320.00p 2,200.00p 2,260.00p 1454
19/12/2024 2,310.00p 2,310.00p 2,200.00p 2,270.00p 2667
18/12/2024 2,330.00p 2,340.00p 2,251.02p 2,340.00p 411
17/12/2024 2,350.00p 2,350.00p 2,270.00p 2,330.00p 1168
16/12/2024 2,350.00p 2,350.00p 2,280.00p 2,350.00p 1912
13/12/2024 2,350.00p 2,350.00p 2,281.00p 2,350.00p 5150
12/12/2024 2,340.00p 2,350.00p 2,281.00p 2,350.00p 7801
11/12/2024 2,350.00p 2,350.00p 2,220.00p 2,330.00p 3710
10/12/2024 2,360.00p 2,360.00p 2,320.00p 2,350.00p 2121
09/12/2024 2,370.00p 2,400.00p 2,320.00p 2,360.00p 876
06/12/2024 2,370.00p 2,370.00p 2,341.80p 2,370.00p 1986
05/12/2024 2,370.00p 2,370.00p 2,342.00p 2,360.00p 1111
04/12/2024 2,360.00p 2,400.00p 2,324.00p 2,400.00p 6503
03/12/2024 2,350.00p 2,460.00p 2,320.00p 2,460.00p 1801
02/12/2024 2,310.00p 2,440.00p 2,296.00p 2,440.00p 3787
29/11/2024 2,360.00p 2,365.20p 2,293.20p 2,310.00p 7832
28/11/2024 2,360.00p 2,360.00p 2,321.50p 2,360.00p 5134
27/11/2024 2,360.00p 2,360.00p 2,300.00p 2,360.00p 5551
26/11/2024 2,380.00p 2,381.60p 2,320.00p 2,360.00p 2214
25/11/2024 2,280.00p 2,400.00p 2,280.00p 2,380.00p 6445
22/11/2024 2,270.00p 2,300.00p 2,220.00p 2,320.00p 2555
21/11/2024 2,280.00p 2,283.00p 2,244.80p 2,270.00p 5786
20/11/2024 2,280.00p 2,300.00p 2,255.00p 2,300.00p 6925
19/11/2024 2,280.00p 2,280.00p 2,262.00p 2,280.00p 3797
18/11/2024 2,290.00p 2,340.00p 2,260.00p 2,280.00p 6682
15/11/2024 2,290.00p 2,294.00p 2,290.00p 2,290.00p 395
14/11/2024 2,280.00p 2,296.40p 2,269.20p 2,290.00p 2062
13/11/2024 2,240.00p 2,295.60p 2,240.00p 2,280.00p 3912
12/11/2024 2,240.00p 2,280.00p 2,240.00p 2,240.00p 1751
11/11/2024 2,240.00p 2,280.00p 2,238.40p 2,240.00p 2277
08/11/2024 2,230.00p 2,280.00p 2,230.00p 2,260.00p 6874
07/11/2024 2,240.00p 2,271.00p 2,200.00p 2,230.00p 1413
06/11/2024 2,180.00p 2,280.00p 2,180.00p 2,240.00p 3223
05/11/2024 2,220.00p 2,228.00p 2,190.00p 2,210.00p 16741
04/11/2024 2,220.00p 2,236.00p 2,186.00p 2,220.00p 2068
01/11/2024 2,210.00p 2,220.00p 2,192.37p 2,220.00p 2146
31/10/2024 2,220.00p 2,228.00p 2,140.00p 2,140.00p 1055
30/10/2024 2,220.00p 2,231.20p 2,184.00p 2,220.00p 444
29/10/2024 2,220.00p 2,220.00p 2,195.00p 2,220.00p 555
28/10/2024 2,220.00p 2,220.00p 2,185.00p 2,220.00p 2551
25/10/2024 2,220.00p 2,220.00p 2,185.00p 2,220.00p 1457
24/10/2024 2,200.00p 2,280.00p 2,179.00p 2,200.00p 3250
23/10/2024 2,180.00p 2,215.00p 2,177.60p 2,200.00p 1978
22/10/2024 2,240.00p 2,240.00p 2,164.00p 2,180.00p 770
21/10/2024 2,240.00p 2,240.00p 2,220.00p 2,240.00p 4814
18/10/2024 2,240.00p 2,240.40p 2,226.20p 2,240.00p 5399
17/10/2024 2,220.00p 2,245.00p 2,210.00p 2,240.00p 4696
16/10/2024 2,230.00p 2,320.00p 2,202.00p 2,320.00p 7563
15/10/2024 2,230.00p 2,258.20p 2,200.00p 2,230.00p 5872
14/10/2024 2,150.00p 2,248.00p 2,150.00p 2,230.00p 2106
11/10/2024 2,110.00p 2,154.00p 2,110.00p 2,150.00p 3010
10/10/2024 2,110.00p 2,140.00p 2,110.00p 2,110.00p 77
09/10/2024 2,110.00p 2,140.00p 2,110.00p 2,110.00p 1515
08/10/2024 2,120.00p 2,140.00p 2,110.00p 2,110.00p 1585
07/10/2024 2,110.00p 2,200.00p 2,108.00p 2,120.00p 5458
04/10/2024 2,110.00p 2,134.00p 2,095.00p 2,100.00p 727
03/10/2024 2,120.00p 2,120.00p 2,090.40p 2,110.00p 3141
02/10/2024 2,120.00p 2,138.00p 2,088.00p 2,120.00p 1405
01/10/2024 2,150.00p 2,150.00p 2,096.00p 2,120.00p 1388
30/09/2024 2,150.00p 2,160.00p 2,140.00p 2,160.00p 1213
27/09/2024 2,150.00p 2,153.00p 2,142.00p 2,150.00p 1178
26/09/2024 2,140.00p 2,154.00p 2,140.00p 2,150.00p 1249
25/09/2024 2,140.00p 2,149.60p 2,100.00p 2,140.00p 333
24/09/2024 2,130.00p 2,149.20p 2,115.00p 2,140.00p 1485
23/09/2024 2,110.00p 2,151.00p 2,100.00p 2,130.00p 5225
20/09/2024 2,110.00p 2,135.00p 2,100.40p 2,110.00p 570
19/09/2024 2,110.00p 2,139.40p 2,110.00p 2,110.00p 1723
18/09/2024 2,110.00p 2,128.00p 2,085.00p 2,110.00p 2670
17/09/2024 2,110.00p 2,139.40p 2,092.00p 2,110.00p 1530
16/09/2024 2,110.00p 2,128.00p 2,087.50p 2,110.00p 1490
13/09/2024 2,100.00p 2,130.40p 2,040.00p 2,110.00p 2692
12/09/2024 2,110.00p 2,115.00p 2,080.60p 2,100.00p 1613
11/09/2024 2,110.00p 2,121.00p 2,080.00p 2,090.00p 5160
10/09/2024 2,110.00p 2,140.00p 2,082.40p 2,140.00p 4534
09/09/2024 2,110.00p 2,126.80p 2,060.00p 2,060.00p 2656
06/09/2024 2,140.00p 2,160.00p 2,110.00p 2,110.00p 603
05/09/2024 2,140.00p 2,140.00p 2,120.00p 2,140.00p 402
04/09/2024 2,140.00p 2,140.00p 2,120.00p 2,140.00p 843
03/09/2024 2,180.00p 2,180.00p 2,120.00p 2,140.00p 4911
30/08/2024 2,190.00p 2,190.00p 2,060.00p 2,180.00p 6164
29/08/2024 2,150.00p 2,184.00p 2,100.00p 2,100.00p 11730
28/08/2024 2,200.00p 2,220.00p 2,187.20p 2,200.00p 59
27/08/2024 2,200.00p 2,200.00p 2,182.40p 2,200.00p 1432
23/08/2024 2,210.00p 2,210.00p 2,181.00p 2,200.00p 935
22/08/2024 2,210.00p 2,210.00p 2,181.00p 2,210.00p 2272
21/08/2024 2,240.00p 2,240.00p 2,200.00p 2,210.00p 1825
20/08/2024 2,240.00p 2,240.00p 2,180.00p 2,240.00p 1362
19/08/2024 2,190.00p 2,240.00p 2,100.00p 2,240.00p 2151
16/08/2024 2,180.00p 2,193.80p 2,160.40p 2,190.00p 3679
15/08/2024 2,180.00p 2,180.00p 2,100.00p 2,170.00p 6821
14/08/2024 2,220.00p 2,220.00p 2,140.00p 2,160.00p 2937
13/08/2024 2,220.00p 2,260.00p 2,180.00p 2,220.00p 401
12/08/2024 2,230.00p 2,230.00p 2,168.27p 2,220.00p 572
09/08/2024 2,230.00p 2,230.00p 2,160.00p 2,230.00p 2201
08/08/2024 2,200.00p 2,200.00p 2,141.20p 2,200.00p 2130
07/08/2024 2,160.00p 2,200.00p 2,160.00p 2,200.00p 2522
06/08/2024 2,120.00p 2,149.00p 2,094.40p 2,140.00p 3979
05/08/2024 2,170.00p 2,194.00p 2,050.00p 2,120.00p 3635
02/08/2024 2,250.00p 2,300.00p 2,164.80p 2,200.00p 2119
01/08/2024 2,250.00p 2,267.00p 2,210.00p 2,260.00p 1614
31/07/2024 2,220.00p 2,269.00p 2,160.00p 2,250.00p 6725
30/07/2024 2,220.00p 2,236.00p 2,160.00p 2,160.00p 2901
29/07/2024 2,220.00p 2,240.00p 2,200.40p 2,220.00p 5395
26/07/2024 2,170.00p 2,220.00p 2,170.00p 2,220.00p 2390
25/07/2024 2,190.00p 2,206.00p 2,100.00p 2,170.00p 2130
24/07/2024 2,190.00p 2,235.00p 2,164.80p 2,190.00p 1146
23/07/2024 2,230.00p 2,230.00p 2,190.00p 2,190.00p 1044
22/07/2024 2,170.00p 2,260.00p 2,170.00p 2,230.00p 2215
19/07/2024 2,220.00p 2,251.20p 2,150.00p 2,150.00p 1577
18/07/2024 2,270.00p 2,270.00p 2,180.00p 2,180.00p 7823
17/07/2024 2,270.00p 2,270.00p 2,230.00p 2,270.00p 5629
16/07/2024 2,240.00p 2,271.80p 2,160.00p 2,270.00p 10182
15/07/2024 2,220.00p 2,280.00p 2,200.00p 2,240.00p 7001
12/07/2024 2,200.00p 2,222.00p 2,200.00p 2,220.00p 2985
11/07/2024 2,170.00p 2,235.00p 2,160.00p 2,200.00p 4460
10/07/2024 2,140.00p 2,180.00p 2,120.00p 2,150.00p 6338
09/07/2024 2,150.00p 2,180.00p 2,100.00p 2,140.00p 11996
08/07/2024 2,150.00p 2,174.00p 2,120.00p 2,120.00p 12807
05/07/2024 2,150.00p 2,160.00p 2,120.00p 2,150.00p 5943
04/07/2024 2,150.00p 2,150.00p 2,121.80p 2,150.00p 3173
03/07/2024 2,150.00p 2,160.00p 2,120.60p 2,150.00p 139
02/07/2024 2,150.00p 2,160.00p 2,104.80p 2,140.00p 8576
01/07/2024 2,150.00p 2,150.00p 2,120.60p 2,150.00p 3859
28/06/2024 2,120.00p 2,160.00p 2,115.00p 2,150.00p 10046
27/06/2024 2,140.00p 2,140.00p 2,104.80p 2,120.00p 4219
26/06/2024 2,150.00p 2,150.00p 2,060.00p 2,140.00p 2729
25/06/2024 2,180.00p 2,180.00p 2,100.00p 2,120.00p 3578
24/06/2024 2,180.00p 2,180.00p 2,120.00p 2,180.00p 2131
21/06/2024 2,180.00p 2,180.00p 2,120.00p 2,180.00p 1212
20/06/2024 2,190.00p 2,190.00p 2,140.00p 2,180.00p 1676
19/06/2024 2,180.00p 2,240.00p 2,121.20p 2,190.00p 6348
18/06/2024 2,160.00p 2,240.00p 2,104.20p 2,160.00p 31615
17/06/2024 2,160.00p 2,160.00p 2,100.00p 2,160.00p 20878
14/06/2024 2,130.00p 2,140.00p 2,107.60p 2,120.00p 3191
13/06/2024 2,190.00p 2,190.00p 2,101.00p 2,130.00p 2377
12/06/2024 2,180.00p 2,190.00p 2,121.20p 2,190.00p 1915
11/06/2024 2,180.00p 2,180.00p 2,120.00p 2,180.00p 1019
10/06/2024 2,190.00p 2,225.00p 2,120.00p 2,180.00p 4399
07/06/2024 2,200.00p 2,200.00p 2,160.00p 2,200.00p 1574
06/06/2024 2,200.00p 2,210.00p 2,179.00p 2,210.00p 8364
05/06/2024 2,190.00p 2,190.00p 2,140.00p 2,190.00p 1368
04/06/2024 2,200.00p 2,220.00p 2,121.00p 2,170.00p 4175
03/06/2024 2,200.00p 2,200.00p 2,160.87p 2,200.00p 1592
31/05/2024 2,190.00p 2,240.00p 2,160.60p 2,190.00p 2714
30/05/2024 2,210.00p 2,240.00p 2,160.00p 2,180.00p 1168
29/05/2024 2,210.00p 2,240.00p 2,160.80p 2,210.00p 4230
28/05/2024 2,220.00p 2,240.00p 2,190.00p 2,240.00p 3898
24/05/2024 2,220.00p 2,222.00p 2,200.00p 2,220.00p 4059
23/05/2024 2,210.00p 2,217.00p 2,188.80p 2,210.00p 4227
22/05/2024 2,220.00p 2,220.00p 2,160.00p 2,200.00p 6150
21/05/2024 2,210.00p 2,222.00p 2,181.00p 2,220.00p 1821
20/05/2024 2,240.00p 2,240.00p 2,220.00p 2,230.00p 4933
17/05/2024 2,230.00p 2,260.00p 2,209.00p 2,230.00p 2914
16/05/2024 2,230.00p 2,240.00p 2,181.00p 2,230.00p 6034
15/05/2024 2,240.00p 2,240.00p 2,210.00p 2,230.00p 2119
14/05/2024 2,230.00p 2,240.00p 2,192.80p 2,240.00p 7287
13/05/2024 2,230.00p 2,239.60p 2,219.20p 2,230.00p 2177
10/05/2024 2,200.00p 2,260.00p 2,186.00p 2,260.00p 7102
09/05/2024 2,230.00p 2,234.20p 2,185.00p 2,200.00p 7683
08/05/2024 2,200.00p 2,240.00p 2,193.00p 2,230.00p 5744
07/05/2024 2,200.00p 2,239.00p 2,120.00p 2,200.00p 3478
03/05/2024 2,210.00p 2,223.00p 2,181.60p 2,200.00p 2902
02/05/2024 2,210.00p 2,225.00p 2,201.60p 2,210.00p 1931
01/05/2024 2,220.00p 2,260.00p 2,200.00p 2,210.00p 2769
30/04/2024 2,230.00p 2,260.00p 2,230.00p 2,260.00p 2953
29/04/2024 2,220.00p 2,259.20p 2,220.00p 2,220.00p 8111
26/04/2024 2,230.00p 2,251.60p 2,220.00p 2,220.00p 2706
25/04/2024 2,200.00p 2,250.40p 2,200.00p 2,230.00p 2323
24/04/2024 2,200.00p 2,220.00p 2,200.00p 2,210.00p 1536
23/04/2024 2,190.00p 2,220.00p 2,190.00p 2,190.00p 2238
22/04/2024 2,190.00p 2,220.00p 2,163.00p 2,190.00p 8299
19/04/2024 2,200.00p 2,200.00p 2,180.10p 2,190.00p 1467
18/04/2024 2,220.00p 2,240.00p 2,190.00p 2,200.00p 2246
17/04/2024 2,210.00p 2,220.00p 2,180.00p 2,220.00p 1925
16/04/2024 2,260.00p 2,279.98p 2,180.00p 2,220.00p 5785
15/04/2024 2,240.00p 2,280.00p 2,200.20p 2,260.00p 11239
12/04/2024 2,160.00p 2,260.00p 2,160.00p 2,240.00p 13059
11/04/2024 2,160.00p 2,200.00p 2,120.00p 2,200.00p 10861
10/04/2024 2,160.00p 2,190.00p 2,120.00p 2,160.00p 3603
09/04/2024 2,170.00p 2,200.00p 2,160.00p 2,200.00p 5736
08/04/2024 2,180.00p 2,200.00p 2,120.00p 2,170.00p 8917
05/04/2024 2,180.00p 2,280.00p 2,120.00p 2,180.00p 3364
04/04/2024 2,160.00p 2,240.00p 2,156.00p 2,240.00p 2945
03/04/2024 2,160.00p 2,200.00p 2,100.00p 2,160.00p 2951
02/04/2024 2,170.00p 2,199.20p 2,146.40p 2,160.00p 4980
28/03/2024 2,115.00p 2,198.00p 2,115.00p 2,170.00p 8376
27/03/2024 2,105.00p 2,160.00p 2,050.00p 2,105.00p 1077
26/03/2024 2,100.00p 2,160.00p 2,080.00p 2,100.00p 12190
25/03/2024 2,080.00p 2,160.00p 2,080.00p 2,080.00p 4476
22/03/2024 2,080.00p 2,160.00p 2,080.00p 2,080.00p 4311
21/03/2024 2,060.00p 2,155.00p 1,980.00p 2,070.00p 3844
20/03/2024 2,105.00p 2,105.00p 2,085.00p 2,060.00p 2612
19/03/2024 2,105.00p 2,105.00p 1,980.00p 2,085.00p 4098
18/03/2024 2,105.00p 2,105.00p 2,077.50p 2,105.00p 1849
15/03/2024 2,120.00p 2,120.00p 2,061.00p 2,105.00p 4627
14/03/2024 2,120.00p 2,120.00p 2,080.00p 2,110.00p 2226
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

*Close Price adjusted for both dividends and splits