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
25/09/2015 920.00p 920.00p 901.50p 917.50p 1885
24/09/2015 920.00p 920.00p 920.00p 920.00p 0
23/09/2015 920.00p 920.00p 901.50p 920.00p 192
22/09/2015 920.00p 938.50p 920.00p 920.00p 6
21/09/2015 920.00p 920.00p 900.00p 920.00p 398
18/09/2015 927.00p 948.50p 922.50p 922.50p 31
17/09/2015 920.00p 938.50p 920.00p 927.00p 1598
16/09/2015 912.50p 912.50p 893.20p 912.50p 1891
15/09/2015 910.00p 928.75p 910.00p 910.00p 1146
14/09/2015 910.00p 928.75p 910.00p 910.00p 95
11/09/2015 910.00p 910.00p 896.50p 910.00p 995
10/09/2015 910.00p 917.50p 910.00p 910.00p 0
09/09/2015 917.50p 940.00p 917.50p 917.50p 438
08/09/2015 917.50p 917.50p 902.20p 917.50p 100
07/09/2015 917.50p 917.50p 901.50p 917.50p 1985
04/09/2015 917.50p 917.50p 917.50p 917.50p 0
03/09/2015 912.50p 935.00p 896.28p 917.50p 1014
02/09/2015 907.50p 930.00p 905.52p 907.50p 4782
01/09/2015 902.00p 930.00p 886.21p 905.00p 2457
28/08/2015 900.00p 900.00p 895.00p 900.00p 0
27/08/2015 887.50p 920.49p 887.50p 895.00p 702
26/08/2015 872.50p 899.00p 872.50p 875.00p 1875
25/08/2015 872.50p 898.00p 872.50p 875.00p 599
24/08/2015 942.50p 944.23p 814.72p 875.00p 2607
21/08/2015 972.50p 985.00p 957.00p 972.50p 3168
20/08/2015 987.50p 987.50p 970.50p 987.50p 200
19/08/2015 987.50p 999.98p 970.50p 987.50p 700
18/08/2015 987.50p 1,000.50p 987.50p 987.50p 247
17/08/2015 987.50p 987.50p 970.50p 987.50p 150
14/08/2015 990.00p 1,008.00p 971.26p 990.00p 2697
13/08/2015 990.00p 1,006.00p 990.00p 990.00p 197
12/08/2015 987.50p 987.50p 987.50p 987.50p 0
11/08/2015 987.50p 987.50p 971.00p 987.50p 150
10/08/2015 985.00p 1,004.00p 985.00p 987.50p 135
07/08/2015 990.00p 1,010.00p 990.00p 990.00p 500
06/08/2015 990.00p 1,010.00p 990.00p 990.00p 137
05/08/2015 990.00p 990.00p 990.00p 990.00p 0
04/08/2015 990.00p 1,008.75p 990.00p 990.00p 2048
03/08/2015 1,000.00p 1,018.89p 1,000.00p 1,000.00p 396
31/07/2015 997.50p 1,019.00p 997.50p 1,000.00p 3525
30/07/2015 997.50p 1,015.00p 997.50p 997.50p 1093
29/07/2015 997.50p 997.50p 997.50p 997.50p 0
28/07/2015 992.50p 1,010.00p 992.50p 997.50p 3000
27/07/2015 995.00p 1,006.50p 992.50p 992.50p 100
24/07/2015 995.00p 1,014.85p 995.00p 995.00p 4453
23/07/2015 1,002.50p 1,002.50p 985.00p 1,000.00p 175
22/07/2015 1,010.00p 1,025.00p 985.00p 1,005.00p 2064
21/07/2015 1,018.00p 1,030.00p 1,018.00p 1,018.00p 3718
20/07/2015 1,065.50p 1,065.50p 1,018.00p 1,018.00p 3588
17/07/2015 1,065.50p 1,069.50p 1,065.50p 1,065.50p 965
16/07/2015 1,065.50p 1,068.00p 1,065.50p 1,065.50p 0
15/07/2015 1,068.00p 1,068.00p 1,068.00p 1,068.00p 0
14/07/2015 1,068.00p 1,074.95p 1,051.00p 1,068.00p 942
13/07/2015 1,068.00p 1,075.00p 1,068.00p 1,068.00p 2000
10/07/2015 1,082.50p 1,094.70p 1,068.00p 1,068.00p 2954
09/07/2015 1,085.00p 1,085.00p 1,082.50p 1,082.50p 0
08/07/2015 1,085.00p 1,100.00p 1,085.00p 1,085.00p 95
07/07/2015 1,095.00p 1,101.00p 1,087.50p 1,087.50p 350
06/07/2015 1,095.00p 1,095.00p 1,087.50p 1,095.00p 500
03/07/2015 1,095.00p 1,108.50p 1,081.50p 1,095.00p 3138
02/07/2015 1,097.50p 1,113.25p 1,097.50p 1,097.50p 1000
01/07/2015 1,105.00p 1,114.65p 1,097.50p 1,097.50p 350
30/06/2015 1,102.50p 1,114.00p 1,102.50p 1,105.00p 1436
29/06/2015 1,120.00p 1,137.73p 1,102.00p 1,117.50p 476
26/06/2015 1,135.00p 1,155.00p 1,125.00p 1,137.50p 2924
25/06/2015 1,135.00p 1,137.50p 1,135.00p 1,135.00p 0
24/06/2015 1,137.50p 1,153.50p 1,137.50p 1,137.50p 583
23/06/2015 1,137.50p 1,153.50p 1,137.50p 1,137.50p 500
22/06/2015 1,132.50p 1,155.00p 1,132.50p 1,137.50p 1731
19/06/2015 1,130.00p 1,153.00p 1,130.00p 1,135.00p 3595
18/06/2015 1,122.50p 1,141.00p 1,122.50p 1,130.00p 6146
17/06/2015 1,122.50p 1,145.00p 1,122.50p 1,122.50p 1655
16/06/2015 1,122.50p 1,122.50p 1,122.50p 1,122.50p 0
15/06/2015 1,122.50p 1,140.00p 1,122.50p 1,122.50p 1479
12/06/2015 1,125.00p 1,142.88p 1,125.00p 1,125.00p 2091
11/06/2015 1,117.50p 1,143.00p 1,106.10p 1,125.00p 2875
10/06/2015 1,115.00p 1,134.00p 1,099.00p 1,115.00p 1330
09/06/2015 1,115.00p 1,135.00p 1,098.50p 1,115.00p 2992
08/06/2015 1,105.00p 1,135.00p 1,087.00p 1,115.00p 5890
05/06/2015 1,105.00p 1,105.00p 1,105.00p 1,105.00p 0
04/06/2015 1,105.00p 1,118.92p 1,105.00p 1,105.00p 360
03/06/2015 1,105.00p 1,110.00p 1,090.00p 1,110.00p 1200
02/06/2015 1,092.50p 1,102.50p 1,077.01p 1,102.50p 1285
01/06/2015 1,090.00p 1,090.00p 1,090.00p 1,090.00p 0
29/05/2015 1,090.00p 1,090.00p 1,076.09p 1,090.00p 1775
28/05/2015 1,090.00p 1,090.00p 1,090.00p 1,090.00p 0
27/05/2015 1,090.00p 1,090.00p 1,090.00p 1,090.00p 0
26/05/2015 1,070.00p 1,090.00p 1,061.00p 1,090.00p 600
22/05/2015 1,070.00p 1,070.00p 1,070.00p 1,070.00p 0
21/05/2015 1,070.00p 1,084.05p 1,070.00p 1,070.00p 400
20/05/2015 1,070.00p 1,070.00p 1,070.00p 1,070.00p 0
19/05/2015 1,082.50p 1,096.00p 1,060.00p 1,070.00p 2607
18/05/2015 1,087.50p 1,087.50p 1,070.00p 1,087.50p 647
15/05/2015 1,087.50p 1,087.50p 1,087.50p 1,087.50p 0
14/05/2015 1,087.50p 1,101.00p 1,087.50p 1,087.50p 535
13/05/2015 1,087.50p 1,087.50p 1,079.15p 1,087.50p 2000
12/05/2015 1,092.50p 1,092.50p 1,075.00p 1,087.50p 2000
11/05/2015 1,090.00p 1,105.50p 1,075.00p 1,095.00p 769
08/05/2015 1,089.50p 1,106.00p 1,089.50p 1,090.00p 100
07/05/2015 1,102.50p 1,110.00p 1,100.00p 1,100.00p 0
06/05/2015 1,115.00p 1,120.00p 1,110.00p 1,110.00p 1500
05/05/2015 1,115.00p 1,115.00p 1,115.00p 1,115.00p 0
01/05/2015 1,115.00p 1,115.00p 1,115.00p 1,115.00p 0
30/04/2015 1,115.00p 1,115.00p 1,115.00p 1,115.00p 630
29/04/2015 1,117.50p 1,117.50p 1,117.50p 1,117.50p 0
28/04/2015 1,120.00p 1,122.50p 1,117.50p 1,117.50p 0
27/04/2015 1,122.50p 1,136.00p 1,122.50p 1,122.50p 825
24/04/2015 1,127.50p 1,135.00p 1,127.50p 1,127.50p 0
23/04/2015 1,135.00p 1,135.00p 1,125.00p 1,135.00p 450
22/04/2015 1,140.00p 1,157.50p 1,122.00p 1,140.00p 509
21/04/2015 1,140.00p 1,140.00p 1,140.00p 1,140.00p 272
20/04/2015 1,122.50p 1,140.00p 1,122.50p 1,140.00p 0
17/04/2015 1,127.50p 1,157.50p 1,125.00p 1,125.00p 2600
16/04/2015 1,125.00p 1,130.00p 1,110.00p 1,110.00p 1600
15/04/2015 1,120.00p 1,120.00p 1,104.10p 1,120.00p 464
14/04/2015 1,117.50p 1,133.00p 1,117.50p 1,120.00p 1272
13/04/2015 1,117.50p 1,133.00p 1,104.00p 1,117.50p 3014
10/04/2015 1,117.50p 1,117.50p 1,103.85p 1,117.50p 1200
09/04/2015 1,117.50p 1,117.50p 1,112.13p 1,117.50p 400
08/04/2015 1,115.00p 1,134.65p 1,097.00p 1,117.50p 1146
07/04/2015 1,110.00p 1,129.65p 1,096.51p 1,115.00p 809
02/04/2015 1,102.50p 1,102.50p 1,102.50p 1,102.50p 0
01/04/2015 1,105.00p 1,110.00p 1,102.50p 1,102.50p 0
31/03/2015 1,115.00p 1,128.01p 1,101.50p 1,110.00p 1219
30/03/2015 1,115.00p 1,128.01p 1,101.50p 1,115.00p 985
27/03/2015 1,117.50p 1,117.50p 1,101.75p 1,117.50p 150
26/03/2015 1,120.00p 1,133.00p 1,100.50p 1,117.50p 3709
25/03/2015 1,105.00p 1,120.00p 1,100.00p 1,120.00p 1775
24/03/2015 1,087.50p 1,097.50p 1,082.20p 1,097.50p 500
23/03/2015 1,082.50p 1,104.60p 1,070.45p 1,085.00p 926
20/03/2015 1,080.00p 1,100.00p 1,080.00p 1,080.00p 4432
19/03/2015 1,080.00p 1,099.00p 1,065.42p 1,080.00p 1561
18/03/2015 1,055.00p 1,085.00p 1,055.00p 1,080.00p 1176
17/03/2015 1,042.50p 1,042.50p 1,035.00p 1,042.50p 0
16/03/2015 1,037.50p 1,037.50p 1,020.10p 1,035.00p 1713
13/03/2015 1,037.50p 1,054.00p 1,037.50p 1,037.50p 200
12/03/2015 1,035.00p 1,037.50p 1,025.00p 1,037.50p 235
11/03/2015 1,030.00p 1,032.50p 1,030.00p 1,032.50p 0
10/03/2015 1,030.00p 1,030.00p 1,030.00p 1,030.00p 0
09/03/2015 1,030.00p 1,030.00p 1,015.00p 1,030.00p 589
06/03/2015 1,030.00p 1,030.00p 1,027.53p 1,030.00p 950
05/03/2015 1,022.50p 1,034.00p 1,022.50p 1,022.50p 400
04/03/2015 1,020.00p 1,020.00p 1,017.50p 1,020.00p 0
03/03/2015 1,015.00p 1,032.00p 1,000.00p 1,017.50p 6815
02/03/2015 1,015.00p 1,033.00p 997.00p 1,015.00p 1232
27/02/2015 1,015.00p 1,032.70p 998.50p 1,015.00p 2133
26/02/2015 1,015.00p 1,032.70p 1,015.00p 1,015.00p 460
25/02/2015 1,017.50p 1,017.50p 1,017.50p 1,017.50p 0
24/02/2015 1,017.50p 1,035.00p 1,017.50p 1,017.50p 1144
23/02/2015 1,020.00p 1,022.50p 1,020.00p 1,022.50p 0
20/02/2015 1,022.50p 1,038.00p 1,022.50p 1,022.50p 55
19/02/2015 1,022.50p 1,040.00p 1,022.50p 1,022.50p 154
18/02/2015 1,027.50p 1,038.00p 1,017.12p 1,027.50p 220
17/02/2015 1,025.00p 1,038.00p 1,025.00p 1,025.00p 491
16/02/2015 1,025.00p 1,025.00p 1,025.00p 1,025.00p 0
13/02/2015 1,017.50p 1,025.00p 1,017.50p 1,025.00p 0
12/02/2015 1,020.00p 1,020.00p 1,017.50p 1,017.50p 0
11/02/2015 1,022.50p 1,022.50p 1,020.00p 1,020.00p 0
10/02/2015 1,035.00p 1,035.00p 1,022.50p 1,022.50p 0
09/02/2015 1,032.50p 1,047.01p 1,032.50p 1,035.00p 1000
06/02/2015 1,035.00p 1,052.00p 1,035.00p 1,035.00p 3
05/02/2015 1,035.00p 1,037.50p 1,035.00p 1,035.00p 0
04/02/2015 1,037.50p 1,052.00p 1,022.00p 1,037.50p 383
03/02/2015 1,032.50p 1,037.50p 1,022.00p 1,037.50p 5436
02/02/2015 1,030.00p 1,030.00p 1,022.00p 1,030.00p 1998
30/01/2015 1,032.50p 1,034.11p 1,022.00p 1,032.50p 595
29/01/2015 1,045.00p 1,045.00p 1,032.00p 1,035.00p 45
28/01/2015 1,047.50p 1,047.50p 1,032.00p 1,047.50p 275
27/01/2015 1,055.00p 1,059.30p 1,047.50p 1,047.50p 470
26/01/2015 1,065.00p 1,069.25p 1,057.50p 1,057.50p 450
23/01/2015 1,065.00p 1,069.25p 1,036.24p 1,065.00p 3200
22/01/2015 1,065.00p 1,069.40p 1,065.00p 1,065.00p 518
21/01/2015 1,065.00p 1,070.00p 1,033.72p 1,065.00p 2700
20/01/2015 1,065.00p 1,073.47p 1,065.00p 1,065.00p 26
19/01/2015 1,062.50p 1,068.50p 1,062.50p 1,062.50p 270
16/01/2015 1,062.50p 1,062.50p 1,052.00p 1,062.50p 197
15/01/2015 1,062.50p 1,069.00p 1,052.00p 1,062.50p 544
14/01/2015 1,062.50p 1,069.00p 1,055.00p 1,062.50p 2100
13/01/2015 1,065.00p 1,078.51p 1,065.00p 1,065.00p 1500
12/01/2015 1,067.50p 1,083.50p 1,067.50p 1,067.50p 620
09/01/2015 1,072.50p 1,072.50p 1,072.50p 1,072.50p 0
08/01/2015 1,065.00p 1,072.50p 1,065.00p 1,072.50p 0
07/01/2015 1,065.00p 1,074.60p 1,065.00p 1,065.00p 439
06/01/2015 1,067.50p 1,072.50p 1,067.50p 1,067.50p 0
05/01/2015 1,072.50p 1,089.50p 1,072.50p 1,072.50p 250
02/01/2015 1,072.50p 1,089.50p 1,069.10p 1,072.50p 1728
31/12/2014 1,072.50p 1,072.50p 1,072.50p 1,072.50p 0
30/12/2014 1,072.50p 1,089.50p 1,072.50p 1,072.50p 335
29/12/2014 1,072.50p 1,072.50p 1,072.50p 1,072.50p 0
24/12/2014 1,072.50p 1,072.50p 1,072.50p 1,072.50p 0
23/12/2014 1,070.00p 1,089.50p 1,070.00p 1,072.50p 36
22/12/2014 1,070.00p 1,084.71p 1,070.00p 1,070.00p 56
19/12/2014 1,070.00p 1,084.71p 1,070.00p 1,070.00p 450
18/12/2014 1,075.00p 1,089.68p 1,075.00p 1,075.00p 92
17/12/2014 1,070.00p 1,084.71p 1,055.50p 1,075.00p 2528
16/12/2014 1,060.00p 1,074.76p 1,060.00p 1,070.00p 1093
15/12/2014 1,060.00p 1,075.00p 1,040.50p 1,057.50p 1738
12/12/2014 1,060.00p 1,076.63p 1,042.00p 1,060.00p 3299
11/12/2014 1,072.50p 1,072.50p 1,040.05p 1,060.00p 1225
10/12/2014 1,075.00p 1,075.00p 1,065.00p 1,075.00p 1688

*Close Price adjusted for both dividends and splits