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
31/10/2013 1,015.00p 1,015.00p 989.00p 1,015.00p 0
30/10/2013 1,005.00p 1,015.00p 989.00p 1,015.00p 409
29/10/2013 1,000.00p 1,009.89p 985.00p 1,005.00p 2200
28/10/2013 1,005.00p 1,005.00p 997.50p 997.50p 750
25/10/2013 1,000.00p 1,007.50p 985.01p 1,000.00p 0
24/10/2013 1,002.50p 1,007.50p 985.01p 1,000.00p 461
23/10/2013 1,007.50p 1,019.43p 990.01p 1,007.50p 2975
22/10/2013 1,015.00p 1,024.40p 1,000.00p 1,007.50p 241
21/10/2013 1,015.00p 1,015.00p 1,000.01p 1,015.00p 200
18/10/2013 1,017.50p 1,017.50p 995.00p 1,015.00p 0
17/10/2013 995.00p 1,017.50p 995.00p 1,017.50p 1332
16/10/2013 995.00p 1,004.89p 992.50p 995.00p 0
15/10/2013 992.50p 1,004.89p 992.50p 995.00p 0
14/10/2013 992.50p 1,004.89p 992.50p 992.50p 20
11/10/2013 992.50p 995.00p 977.30p 992.50p 0
10/10/2013 992.50p 995.00p 977.30p 992.50p 0
09/10/2013 990.00p 995.00p 977.30p 990.00p 0
08/10/2013 992.50p 995.00p 977.30p 992.50p 0
07/10/2013 992.50p 995.00p 977.30p 992.50p 0
04/10/2013 992.50p 995.00p 977.30p 992.50p 350
03/10/2013 987.50p 995.00p 970.00p 995.00p 0
02/10/2013 985.00p 985.00p 970.00p 982.50p 3400
01/10/2013 982.50p 985.00p 972.00p 985.00p 2900
30/09/2013 982.50p 982.50p 965.00p 982.50p 700
27/09/2013 992.50p 1,012.40p 975.11p 987.50p 0
26/09/2013 995.00p 1,012.40p 975.11p 995.00p 734
25/09/2013 995.00p 1,013.89p 977.00p 995.00p 498
24/09/2013 997.50p 1,009.89p 982.24p 995.00p 0
23/09/2013 1,002.50p 1,009.89p 982.24p 1,002.50p 0
20/09/2013 997.50p 1,009.89p 982.24p 997.50p 0
19/09/2013 997.50p 1,009.89p 982.24p 997.50p 0
18/09/2013 990.00p 1,009.89p 982.24p 992.50p 698
17/09/2013 982.50p 999.89p 977.11p 990.00p 981
16/09/2013 982.50p 999.89p 972.24p 982.50p 2544
13/09/2013 982.50p 982.50p 972.24p 982.50p 94
12/09/2013 980.00p 980.00p 967.20p 980.00p 0
11/09/2013 980.00p 980.00p 967.20p 980.00p 1500
10/09/2013 980.00p 980.00p 967.20p 980.00p 3595
09/09/2013 952.50p 980.00p 952.50p 980.00p 4550
06/09/2013 945.00p 959.89p 940.00p 945.00p 259
05/09/2013 940.00p 940.00p 925.00p 940.00p 0
04/09/2013 940.00p 940.00p 925.00p 940.00p 2000
03/09/2013 935.00p 945.00p 925.10p 940.00p 3004
02/09/2013 937.50p 953.47p 935.00p 935.00p 5800
30/08/2013 937.50p 942.50p 925.11p 937.50p 0
29/08/2013 937.50p 942.50p 925.11p 937.50p 0
28/08/2013 937.50p 942.50p 925.11p 937.50p 0
27/08/2013 942.50p 942.50p 925.11p 942.50p 195
23/08/2013 942.50p 954.89p 942.50p 942.50p 0
22/08/2013 942.50p 954.89p 942.50p 942.50p 0
21/08/2013 942.50p 954.89p 942.50p 942.50p 0
20/08/2013 942.50p 954.89p 942.50p 942.50p 500
19/08/2013 952.50p 952.50p 935.00p 945.00p 1400
16/08/2013 952.50p 952.50p 938.00p 952.50p 0
15/08/2013 952.50p 952.50p 938.00p 952.50p 1500
14/08/2013 952.50p 952.50p 940.11p 952.50p 2150
13/08/2013 950.00p 960.00p 950.00p 952.50p 1300
12/08/2013 950.00p 960.00p 950.00p 950.00p 0
09/08/2013 950.00p 960.00p 950.00p 950.00p 429
08/08/2013 950.00p 955.00p 950.00p 950.00p 400
07/08/2013 955.00p 965.00p 946.11p 955.00p 0
06/08/2013 965.00p 965.00p 946.11p 960.00p 4250
05/08/2013 967.50p 967.50p 952.78p 965.00p 646
02/08/2013 967.50p 980.00p 967.50p 967.50p 900
01/08/2013 975.00p 975.00p 962.78p 967.50p 1754
31/07/2013 975.00p 992.50p 970.00p 975.00p 0
30/07/2013 970.00p 992.50p 970.00p 975.00p 300
29/07/2013 970.00p 981.00p 962.78p 970.00p 532
26/07/2013 970.00p 981.00p 970.00p 970.00p 730
25/07/2013 970.00p 981.00p 970.00p 970.00p 470
24/07/2013 975.00p 991.95p 975.00p 975.00p 0
23/07/2013 975.00p 991.95p 975.00p 975.00p 0
22/07/2013 975.00p 991.95p 975.00p 975.00p 1001
19/07/2013 975.00p 991.95p 975.00p 975.00p 16200
18/07/2013 975.00p 991.95p 975.00p 975.00p 79
17/07/2013 980.00p 980.00p 965.11p 975.00p 700
16/07/2013 977.50p 986.00p 972.50p 980.00p 0
15/07/2013 972.50p 986.00p 972.50p 975.00p 500
12/07/2013 975.00p 975.00p 955.11p 972.50p 0
11/07/2013 972.50p 972.50p 955.11p 972.50p 0
10/07/2013 965.00p 965.00p 955.11p 965.00p 451
09/07/2013 965.00p 977.00p 952.50p 965.00p 1814
08/07/2013 952.50p 970.00p 945.11p 960.00p 1093
05/07/2013 935.00p 950.00p 935.00p 947.50p 500
04/07/2013 925.00p 933.89p 925.00p 932.50p 6000
03/07/2013 922.50p 930.11p 922.50p 925.00p 500
02/07/2013 932.50p 932.50p 915.01p 922.50p 200
01/07/2013 932.50p 934.89p 925.00p 932.50p 0
28/06/2013 925.00p 934.89p 925.00p 930.00p 2000
27/06/2013 922.50p 930.00p 915.00p 925.00p 0
26/06/2013 922.50p 930.00p 915.00p 922.50p 0
25/06/2013 927.50p 930.00p 915.00p 922.50p 1425
24/06/2013 962.50p 976.80p 930.00p 930.00p 514
21/06/2013 962.50p 976.89p 962.50p 962.50p 26
20/06/2013 980.00p 994.98p 970.00p 972.50p 100
19/06/2013 980.00p 998.89p 970.00p 980.00p 0
18/06/2013 977.50p 998.89p 970.00p 982.50p 3592
17/06/2013 977.50p 977.50p 960.01p 977.50p 0
14/06/2013 977.50p 977.50p 960.01p 977.50p 1961
13/06/2013 977.50p 997.50p 977.50p 977.50p 0
12/06/2013 997.50p 997.50p 985.00p 992.50p 500
11/06/2013 997.50p 1,015.00p 993.07p 997.50p 0
10/06/2013 997.50p 1,015.00p 993.07p 997.50p 0
07/06/2013 1,000.00p 1,015.00p 993.07p 1,000.00p 0
06/06/2013 1,000.00p 1,015.00p 993.07p 1,000.00p 0
05/06/2013 1,015.00p 1,015.00p 993.07p 1,005.00p 400
04/06/2013 1,015.00p 1,025.00p 1,000.01p 1,015.00p 0
03/06/2013 1,015.00p 1,025.00p 1,000.01p 1,015.00p 2318
31/05/2013 1,037.50p 1,037.50p 1,002.10p 1,020.00p 716
30/05/2013 1,037.50p 1,037.50p 1,026.01p 1,037.50p 0
29/05/2013 1,037.50p 1,037.50p 1,026.01p 1,037.50p 479
28/05/2013 1,037.50p 1,049.99p 1,027.00p 1,037.50p 532
24/05/2013 1,037.50p 1,037.50p 1,030.00p 1,037.50p 0
23/05/2013 1,030.00p 1,037.50p 1,030.00p 1,037.50p 1000
22/05/2013 1,022.50p 1,046.00p 1,022.50p 1,032.50p 1800
21/05/2013 1,017.50p 1,017.50p 1,005.00p 1,017.50p 26
20/05/2013 1,017.50p 1,033.99p 1,006.01p 1,017.50p 750
17/05/2013 1,017.50p 1,034.99p 1,017.50p 1,017.50p 1223
16/05/2013 1,025.00p 1,025.00p 1,016.20p 1,025.00p 1296
15/05/2013 1,025.00p 1,025.00p 1,016.20p 1,025.00p 579
14/05/2013 1,025.00p 1,039.99p 1,025.00p 1,025.00p 1654
13/05/2013 1,025.00p 1,025.00p 1,015.10p 1,025.00p 700
10/05/2013 1,010.00p 1,038.98p 1,010.00p 1,022.50p 1867
09/05/2013 1,010.00p 1,030.00p 1,010.00p 1,010.00p 3500
08/05/2013 1,010.00p 1,029.99p 1,010.00p 1,010.00p 68
07/05/2013 1,005.00p 1,023.00p 995.00p 1,010.00p 3250
03/05/2013 1,007.50p 1,007.50p 989.00p 1,005.00p 5038
02/05/2013 1,007.50p 1,007.50p 990.00p 990.00p 905
01/05/2013 1,007.50p 1,015.00p 985.00p 1,007.50p 0
30/04/2013 1,005.00p 1,015.00p 985.00p 1,005.00p 0
29/04/2013 985.00p 1,015.00p 985.00p 1,005.00p 4074
26/04/2013 985.00p 1,001.98p 985.00p 985.00p 1000
25/04/2013 985.00p 998.00p 982.50p 985.00p 500
24/04/2013 985.00p 998.00p 969.00p 982.50p 0
23/04/2013 972.50p 998.00p 969.00p 985.00p 3400
22/04/2013 1,005.00p 1,014.99p 972.50p 972.50p 2886
19/04/2013 1,005.00p 1,005.00p 990.99p 1,005.00p 11
18/04/2013 1,005.00p 1,014.99p 990.00p 1,005.00p 1200
17/04/2013 1,005.00p 1,017.50p 992.00p 1,005.00p 0
16/04/2013 1,005.00p 1,017.50p 992.00p 1,005.00p 0
15/04/2013 1,017.50p 1,017.50p 992.00p 1,007.50p 4934
12/04/2013 1,022.50p 1,039.89p 1,022.50p 1,022.50p 0
11/04/2013 1,022.50p 1,039.89p 1,022.50p 1,022.50p 479
10/04/2013 1,005.00p 1,039.99p 1,001.00p 1,022.50p 2745
09/04/2013 1,005.00p 1,015.32p 990.10p 1,005.00p 1867
08/04/2013 1,005.00p 1,042.50p 1,000.05p 1,005.00p 0
05/04/2013 1,042.50p 1,042.50p 1,000.05p 1,005.00p 1046
04/04/2013 1,042.50p 1,042.50p 1,025.01p 1,042.50p 174
03/04/2013 1,042.50p 1,054.50p 1,025.01p 1,042.50p 1431
02/04/2013 1,047.50p 1,050.00p 1,020.00p 1,042.50p 3573
28/03/2013 1,047.50p 1,064.99p 1,047.50p 1,047.50p 564
27/03/2013 1,047.50p 1,047.50p 1,033.00p 1,047.50p 485
26/03/2013 1,045.00p 1,064.99p 1,045.00p 1,047.50p 1154
25/03/2013 1,060.00p 1,064.99p 1,040.00p 1,045.00p 1252
22/03/2013 1,065.00p 1,075.06p 1,060.00p 1,060.00p 36
21/03/2013 1,067.50p 1,080.04p 1,067.50p 1,067.50p 4
20/03/2013 1,077.50p 1,085.01p 1,050.01p 1,067.50p 6205
19/03/2013 1,075.00p 1,080.00p 1,047.50p 1,077.50p 0
18/03/2013 1,047.50p 1,064.99p 1,047.50p 1,057.50p 0
15/03/2013 1,052.50p 1,064.99p 1,052.50p 1,052.50p 1296
14/03/2013 1,052.50p 1,057.50p 1,030.02p 1,052.50p 0
13/03/2013 1,057.50p 1,057.50p 1,030.02p 1,052.50p 3014
12/03/2013 1,052.50p 1,065.00p 1,052.50p 1,057.50p 0
11/03/2013 1,052.50p 1,054.99p 1,052.50p 1,052.50p 748
08/03/2013 1,052.50p 1,054.99p 1,052.50p 1,052.50p 550
07/03/2013 1,050.00p 1,054.99p 1,042.50p 1,050.00p 232
06/03/2013 1,042.50p 1,054.99p 1,022.13p 1,042.50p 0
05/03/2013 1,032.50p 1,054.99p 1,022.13p 1,040.00p 2926
04/03/2013 1,027.50p 1,039.99p 1,027.50p 1,027.50p 391
01/03/2013 1,025.00p 1,034.99p 1,007.00p 1,025.00p 0
28/02/2013 1,022.50p 1,034.99p 1,007.00p 1,022.50p 3587
27/02/2013 1,022.50p 1,034.99p 1,022.50p 1,022.50p 95
26/02/2013 1,022.50p 1,025.00p 1,005.10p 1,022.50p 2641
25/02/2013 1,025.00p 1,040.00p 1,005.10p 1,025.00p 3012
22/02/2013 1,025.00p 1,041.99p 1,022.50p 1,025.00p 0
21/02/2013 1,025.00p 1,041.99p 1,022.50p 1,025.00p 286
20/02/2013 1,022.50p 1,035.00p 1,022.50p 1,022.50p 375
19/02/2013 1,020.00p 1,035.00p 1,020.00p 1,025.00p 2000
18/02/2013 1,017.50p 1,032.00p 1,000.01p 1,020.00p 5292
15/02/2013 1,020.00p 1,020.00p 1,000.01p 1,020.00p 0
14/02/2013 1,020.00p 1,020.00p 1,000.01p 1,020.00p 0
13/02/2013 1,017.50p 1,020.00p 1,000.01p 1,020.00p 639
12/02/2013 1,017.50p 1,033.90p 1,010.00p 1,017.50p 390
11/02/2013 1,020.00p 1,020.00p 1,006.00p 1,020.00p 44
08/02/2013 1,020.00p 1,037.01p 1,005.10p 1,020.00p 1141
07/02/2013 1,020.00p 1,037.01p 1,006.50p 1,020.00p 1373
06/02/2013 1,020.00p 1,037.01p 1,005.10p 1,020.00p 397
05/02/2013 1,017.50p 1,030.00p 1,017.50p 1,017.50p 1900
04/02/2013 1,020.00p 1,025.00p 1,012.00p 1,020.00p 2019
01/02/2013 1,025.00p 1,038.90p 1,025.00p 1,025.00p 306
31/01/2013 1,027.50p 1,027.50p 1,011.10p 1,025.00p 651
30/01/2013 1,025.00p 1,027.50p 1,015.03p 1,027.50p 91
29/01/2013 1,027.50p 1,043.00p 1,027.50p 1,027.50p 510
28/01/2013 1,030.00p 1,048.90p 1,030.00p 1,030.00p 75
25/01/2013 1,027.50p 1,035.00p 1,027.50p 1,030.00p 1000
24/01/2013 1,025.00p 1,040.00p 1,010.00p 1,025.00p 1340
23/01/2013 1,025.00p 1,029.00p 1,025.00p 1,025.00p 1000
22/01/2013 1,020.00p 1,038.99p 1,020.00p 1,022.50p 0
21/01/2013 1,020.00p 1,038.99p 1,020.00p 1,020.00p 70
18/01/2013 1,010.00p 1,029.99p 995.00p 1,010.00p 371

*Close Price adjusted for both dividends and splits