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
28/09/2016 1,060.00p 1,060.00p 1,060.00p 1,060.00p 0
27/09/2016 1,062.50p 1,062.50p 1,060.00p 1,060.00p 0
26/09/2016 1,062.50p 1,085.00p 1,062.50p 1,062.50p 58
23/09/2016 1,062.50p 1,062.50p 1,042.56p 1,062.50p 810
22/09/2016 1,040.00p 1,080.00p 1,040.00p 1,060.00p 975
21/09/2016 1,032.50p 1,058.00p 1,032.50p 1,040.00p 766
20/09/2016 1,032.50p 1,051.75p 1,005.10p 1,032.50p 589
19/09/2016 1,032.50p 1,037.45p 1,005.00p 1,032.50p 6667
16/09/2016 1,039.50p 1,039.50p 1,032.50p 1,032.50p 0
15/09/2016 1,042.50p 1,042.50p 1,009.00p 1,039.50p 7623
14/09/2016 1,052.50p 1,052.50p 1,047.50p 1,047.50p 0
13/09/2016 1,057.50p 1,057.50p 1,020.60p 1,052.50p 697
12/09/2016 1,062.50p 1,091.75p 1,032.00p 1,057.50p 1275
09/09/2016 1,075.00p 1,075.00p 1,075.00p 1,075.00p 0
08/09/2016 1,075.00p 1,077.50p 1,075.00p 1,075.00p 0
07/09/2016 1,080.00p 1,080.00p 1,048.00p 1,077.50p 3870
06/09/2016 1,080.00p 1,080.00p 1,053.00p 1,080.00p 900
05/09/2016 1,077.50p 1,077.50p 1,077.50p 1,077.50p 0
02/09/2016 1,075.00p 1,077.50p 1,075.00p 1,077.50p 0
01/09/2016 1,077.50p 1,077.50p 1,048.25p 1,077.50p 3
31/08/2016 1,077.50p 1,077.50p 1,048.25p 1,077.50p 92
30/08/2016 1,080.00p 1,080.00p 1,059.60p 1,080.00p 113
26/08/2016 1,087.50p 1,087.50p 1,087.50p 1,087.50p 0
25/08/2016 1,092.50p 1,092.50p 1,087.50p 1,087.50p 0
24/08/2016 1,092.50p 1,092.50p 1,092.50p 1,092.50p 0
23/08/2016 1,092.50p 1,092.50p 1,070.50p 1,092.50p 87
22/08/2016 1,092.50p 1,092.50p 1,092.50p 1,092.50p 0
19/08/2016 1,092.50p 1,092.50p 1,092.50p 1,092.50p 0
18/08/2016 1,092.50p 1,097.50p 1,092.50p 1,092.50p 0
17/08/2016 1,097.50p 1,097.50p 1,065.00p 1,097.50p 2565
16/08/2016 1,097.50p 1,097.50p 1,092.50p 1,097.50p 0
15/08/2016 1,082.50p 1,092.50p 1,080.00p 1,092.50p 0
12/08/2016 1,072.50p 1,080.00p 1,072.50p 1,080.00p 0
11/08/2016 1,062.50p 1,072.50p 1,057.50p 1,072.50p 0
10/08/2016 1,057.50p 1,057.50p 1,030.55p 1,057.50p 683
09/08/2016 1,057.50p 1,082.25p 1,036.10p 1,057.50p 1107
08/08/2016 1,047.50p 1,072.00p 1,025.15p 1,052.50p 433
05/08/2016 1,047.50p 1,052.00p 1,047.50p 1,047.50p 1250
04/08/2016 1,042.50p 1,052.50p 1,042.50p 1,047.50p 0
03/08/2016 1,052.50p 1,062.50p 1,052.50p 1,052.50p 0
02/08/2016 1,062.50p 1,082.00p 1,030.00p 1,062.50p 4236
01/08/2016 1,062.50p 1,062.50p 1,057.50p 1,062.50p 0
29/07/2016 1,057.50p 1,084.00p 1,031.10p 1,057.50p 2382
28/07/2016 1,057.50p 1,057.50p 1,057.50p 1,057.50p 0
27/07/2016 1,057.50p 1,057.50p 1,057.50p 1,057.50p 0
26/07/2016 1,057.50p 1,057.50p 1,057.50p 1,057.50p 0
25/07/2016 1,057.50p 1,057.50p 1,028.25p 1,057.50p 195
22/07/2016 1,057.50p 1,057.50p 1,057.50p 1,057.50p 0
21/07/2016 1,057.50p 1,057.50p 1,055.00p 1,057.50p 0
20/07/2016 1,055.00p 1,055.00p 1,055.00p 1,055.00p 0
19/07/2016 1,057.50p 1,057.50p 1,055.00p 1,055.00p 0
18/07/2016 1,057.50p 1,057.50p 1,027.99p 1,057.50p 75
15/07/2016 1,057.50p 1,057.50p 1,028.25p 1,057.50p 103
14/07/2016 1,055.00p 1,057.50p 1,028.29p 1,057.50p 3644
13/07/2016 1,045.00p 1,047.96p 1,045.00p 1,045.00p 519
12/07/2016 1,050.00p 1,068.00p 1,026.13p 1,050.00p 207
11/07/2016 1,047.50p 1,067.00p 1,047.50p 1,050.00p 500
08/07/2016 1,047.50p 1,047.50p 1,047.50p 1,047.50p 0
07/07/2016 1,047.50p 1,053.60p 1,020.23p 1,047.50p 1500
06/07/2016 1,047.50p 1,047.50p 1,020.23p 1,047.50p 105
05/07/2016 1,037.50p 1,037.50p 1,008.25p 1,037.50p 500
04/07/2016 1,040.00p 1,042.50p 1,010.00p 1,042.50p 75
01/07/2016 1,037.50p 1,037.50p 1,005.00p 1,037.50p 727
30/06/2016 1,005.00p 1,037.50p 1,005.00p 1,037.50p 0
29/06/2016 997.50p 1,005.00p 980.00p 1,005.00p 0
28/06/2016 972.50p 980.00p 945.00p 980.00p 1000
27/06/2016 960.00p 1,000.00p 945.00p 972.50p 912
24/06/2016 919.00p 947.50p 919.00p 920.00p 0
23/06/2016 947.50p 947.50p 928.45p 947.50p 625
22/06/2016 947.50p 947.50p 947.50p 947.50p 8
21/06/2016 947.50p 967.03p 947.50p 947.50p 93
20/06/2016 957.50p 957.50p 947.50p 947.50p 0
17/06/2016 955.00p 957.50p 935.40p 957.50p 433
16/06/2016 955.00p 957.50p 955.00p 955.00p 0
15/06/2016 960.00p 960.00p 955.00p 957.50p 0
14/06/2016 970.00p 977.50p 955.00p 955.00p 0
13/06/2016 980.00p 980.00p 977.50p 977.50p 0
10/06/2016 972.50p 980.00p 968.00p 980.00p 70
09/06/2016 967.50p 972.50p 967.50p 972.50p 0
08/06/2016 965.00p 967.50p 965.00p 967.50p 0
07/06/2016 960.00p 977.30p 955.30p 965.00p 1923
06/06/2016 954.00p 961.00p 945.00p 960.00p 0
03/06/2016 940.00p 945.00p 935.00p 945.00p 1619
02/06/2016 937.50p 943.05p 937.50p 940.00p 550
01/06/2016 930.00p 932.50p 915.25p 932.50p 2800
31/05/2016 925.00p 930.00p 925.00p 930.00p 0
27/05/2016 925.00p 937.53p 918.00p 925.00p 1700
26/05/2016 940.00p 940.00p 920.00p 935.00p 432
25/05/2016 945.00p 945.00p 921.00p 945.00p 1000
24/05/2016 945.00p 947.00p 945.00p 945.00p 511
23/05/2016 945.00p 945.00p 945.00p 945.00p 0
20/05/2016 947.50p 947.50p 945.00p 945.00p 0
19/05/2016 947.50p 957.50p 947.50p 947.50p 0
18/05/2016 957.50p 957.50p 957.50p 957.50p 0
17/05/2016 957.50p 957.50p 952.50p 957.50p 0
16/05/2016 952.50p 952.50p 952.50p 952.50p 0
13/05/2016 952.50p 952.50p 952.50p 952.50p 1
12/05/2016 950.00p 952.50p 950.00p 952.50p 0
11/05/2016 950.00p 950.00p 950.00p 950.00p 0
10/05/2016 950.00p 950.00p 950.00p 950.00p 0
09/05/2016 950.00p 952.50p 950.00p 950.00p 0
06/05/2016 950.00p 950.00p 932.00p 950.00p 598
05/05/2016 950.00p 950.00p 950.00p 950.00p 0
04/05/2016 965.00p 965.00p 938.20p 950.00p 861
03/05/2016 965.00p 965.00p 947.00p 965.00p 158
29/04/2016 962.50p 985.00p 962.50p 965.00p 800
28/04/2016 965.00p 965.00p 951.00p 965.00p 300
27/04/2016 960.00p 966.31p 950.50p 960.00p 1525
26/04/2016 963.50p 970.00p 958.00p 960.00p 0
25/04/2016 970.00p 970.00p 970.00p 970.00p 0
22/04/2016 972.50p 972.50p 955.02p 970.00p 222
21/04/2016 967.50p 977.50p 964.50p 977.50p 0
20/04/2016 957.00p 975.00p 957.00p 964.50p 600
19/04/2016 955.00p 955.00p 952.50p 955.00p 0
18/04/2016 952.50p 952.50p 940.00p 952.50p 842
15/04/2016 955.00p 955.00p 940.00p 955.00p 160
14/04/2016 935.00p 955.00p 935.00p 955.00p 3501
13/04/2016 925.00p 944.00p 925.00p 932.50p 2570
12/04/2016 922.50p 939.38p 922.50p 922.50p 10
11/04/2016 922.50p 922.50p 922.50p 922.50p 0
08/04/2016 922.50p 925.00p 922.50p 922.50p 0
07/04/2016 925.00p 940.00p 910.00p 925.00p 638
06/04/2016 925.00p 925.00p 925.00p 925.00p 0
05/04/2016 925.00p 925.00p 912.00p 925.00p 800
04/04/2016 925.00p 925.00p 907.25p 925.00p 643
01/04/2016 907.50p 912.50p 890.00p 912.50p 3900
31/03/2016 902.50p 902.50p 885.00p 902.50p 1584
30/03/2016 900.50p 918.05p 900.50p 900.50p 1032
29/03/2016 907.50p 907.50p 890.00p 907.50p 3700
24/03/2016 920.00p 920.00p 892.25p 912.50p 650
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

*Close Price adjusted for both dividends and splits