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
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
09/12/2014 1,107.50p 1,107.50p 1,065.01p 1,077.50p 439
08/12/2014 1,117.50p 1,117.50p 1,095.00p 1,112.50p 700
05/12/2014 1,117.50p 1,120.00p 1,117.50p 1,117.50p 0
04/12/2014 1,120.00p 1,120.00p 1,120.00p 1,120.00p 0
03/12/2014 1,120.00p 1,120.00p 1,112.50p 1,120.00p 0
02/12/2014 1,105.00p 1,113.00p 1,105.00p 1,112.50p 2950
01/12/2014 1,140.00p 1,140.00p 1,085.00p 1,105.00p 2338
28/11/2014 1,142.50p 1,142.50p 1,131.94p 1,142.50p 176
27/11/2014 1,147.50p 1,163.89p 1,133.24p 1,147.50p 1584
26/11/2014 1,152.50p 1,152.50p 1,146.15p 1,152.50p 2192
25/11/2014 1,145.00p 1,163.95p 1,145.00p 1,145.00p 422
24/11/2014 1,140.00p 1,159.00p 1,140.00p 1,145.00p 685
21/11/2014 1,140.00p 1,140.00p 1,140.00p 1,140.00p 0
20/11/2014 1,140.00p 1,158.95p 1,135.00p 1,140.00p 1315
19/11/2014 1,140.00p 1,159.70p 1,140.00p 1,140.00p 775
18/11/2014 1,140.00p 1,140.00p 1,130.19p 1,140.00p 400
17/11/2014 1,130.00p 1,130.00p 1,117.11p 1,130.00p 750
14/11/2014 1,130.00p 1,130.00p 1,130.00p 1,130.00p 0
13/11/2014 1,122.50p 1,130.00p 1,120.00p 1,130.00p 0
12/11/2014 1,120.00p 1,138.75p 1,120.00p 1,120.00p 350
11/11/2014 1,120.00p 1,138.75p 1,120.00p 1,120.00p 2625
10/11/2014 1,120.00p 1,138.89p 1,120.00p 1,122.50p 3230
07/11/2014 1,117.50p 1,133.89p 1,100.01p 1,120.00p 2800
06/11/2014 1,117.50p 1,120.00p 1,117.50p 1,117.50p 0
05/11/2014 1,117.50p 1,139.99p 1,100.00p 1,120.00p 2255
04/11/2014 1,120.00p 1,139.88p 1,120.00p 1,122.50p 2695
03/11/2014 1,120.00p 1,140.00p 1,108.00p 1,120.00p 906
31/10/2014 1,085.00p 1,120.00p 1,071.11p 1,120.00p 4647
30/10/2014 1,080.00p 1,099.99p 1,061.11p 1,080.00p 1148
29/10/2014 1,080.00p 1,097.10p 1,080.00p 1,080.00p 181
28/10/2014 1,080.00p 1,080.00p 1,061.11p 1,080.00p 101
27/10/2014 1,080.00p 1,080.00p 1,080.00p 1,080.00p 0
24/10/2014 1,080.00p 1,080.00p 1,077.50p 1,080.00p 0
23/10/2014 1,077.50p 1,093.89p 1,077.50p 1,077.50p 1306
22/10/2014 1,070.00p 1,089.99p 1,070.00p 1,080.00p 700
21/10/2014 1,035.00p 1,062.50p 1,027.50p 1,062.50p 0
20/10/2014 1,025.00p 1,027.50p 1,010.00p 1,027.50p 0
17/10/2014 1,007.50p 1,029.89p 1,007.50p 1,010.00p 1917
16/10/2014 1,030.00p 1,036.00p 1,000.00p 1,000.00p 3236
15/10/2014 1,050.00p 1,064.00p 1,030.00p 1,035.00p 2428
14/10/2014 1,055.00p 1,055.00p 1,050.00p 1,050.00p 0
13/10/2014 1,055.00p 1,074.88p 1,036.11p 1,055.00p 1256
10/10/2014 1,070.00p 1,090.00p 1,070.00p 1,070.00p 0
09/10/2014 1,092.50p 1,092.50p 1,090.00p 1,090.00p 0
08/10/2014 1,102.50p 1,102.50p 1,092.50p 1,092.50p 0
07/10/2014 1,102.50p 1,102.50p 1,102.50p 1,102.50p 0
06/10/2014 1,102.50p 1,119.89p 1,102.50p 1,102.50p 650
03/10/2014 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
02/10/2014 1,102.50p 1,102.50p 1,100.00p 1,100.00p 0
01/10/2014 1,105.00p 1,105.00p 1,087.17p 1,102.50p 666
30/09/2014 1,120.00p 1,125.00p 1,107.50p 1,107.50p 0
29/09/2014 1,127.50p 1,127.50p 1,120.00p 1,125.00p 0
26/09/2014 1,127.50p 1,130.00p 1,112.00p 1,127.50p 997
25/09/2014 1,145.00p 1,154.70p 1,145.00p 1,145.00p 250
24/09/2014 1,145.00p 1,154.89p 1,123.30p 1,145.00p 1560
23/09/2014 1,155.00p 1,170.00p 1,135.01p 1,147.50p 800
22/09/2014 1,160.00p 1,177.88p 1,145.32p 1,160.00p 494
19/09/2014 1,160.00p 1,178.00p 1,142.99p 1,160.00p 5149
18/09/2014 1,162.50p 1,178.00p 1,146.33p 1,162.50p 2377
17/09/2014 1,162.50p 1,162.50p 1,146.33p 1,162.50p 90
16/09/2014 1,165.00p 1,165.00p 1,146.00p 1,162.50p 145
15/09/2014 1,165.00p 1,183.89p 1,165.00p 1,165.00p 126
12/09/2014 1,172.50p 1,175.00p 1,172.50p 1,172.50p 0
11/09/2014 1,172.50p 1,185.00p 1,164.24p 1,175.00p 4500
10/09/2014 1,172.50p 1,172.50p 1,172.50p 1,172.50p 0
09/09/2014 1,172.50p 1,172.50p 1,172.50p 1,172.50p 0
08/09/2014 1,172.50p 1,190.00p 1,172.50p 1,172.50p 875
05/09/2014 1,157.50p 1,157.50p 1,148.20p 1,157.50p 666
04/09/2014 1,157.50p 1,157.50p 1,140.00p 1,157.50p 336
03/09/2014 1,145.00p 1,170.00p 1,145.00p 1,155.00p 3500
02/09/2014 1,145.00p 1,145.00p 1,145.00p 1,145.00p 0
01/09/2014 1,145.00p 1,145.00p 1,145.00p 1,145.00p 0
29/08/2014 1,145.00p 1,145.00p 1,131.03p 1,145.00p 200
28/08/2014 1,145.00p 1,162.25p 1,131.03p 1,145.00p 678
27/08/2014 1,140.00p 1,155.00p 1,130.00p 1,130.00p 2000
26/08/2014 1,130.00p 1,149.90p 1,130.00p 1,140.00p 2385
22/08/2014 1,115.00p 1,140.00p 1,115.00p 1,130.00p 5076
21/08/2014 1,115.00p 1,115.00p 1,115.00p 1,115.00p 0
20/08/2014 1,115.00p 1,115.00p 1,100.01p 1,115.00p 130
19/08/2014 1,102.50p 1,115.00p 1,085.05p 1,115.00p 500
18/08/2014 1,092.50p 1,114.33p 1,092.50p 1,092.50p 181
15/08/2014 1,092.50p 1,106.48p 1,092.50p 1,092.50p 1350
14/08/2014 1,090.00p 1,090.00p 1,087.50p 1,090.00p 0
13/08/2014 1,087.50p 1,087.50p 1,070.01p 1,087.50p 306
12/08/2014 1,087.50p 1,087.50p 1,070.01p 1,087.50p 500
11/08/2014 1,080.00p 1,080.00p 1,075.09p 1,080.00p 2
08/08/2014 1,080.00p 1,080.00p 1,080.00p 1,080.00p 0
07/08/2014 1,080.00p 1,080.00p 1,080.00p 1,080.00p 0
06/08/2014 1,080.00p 1,085.00p 1,066.11p 1,080.00p 0
05/08/2014 1,080.00p 1,085.00p 1,066.11p 1,080.00p 0
04/08/2014 1,080.00p 1,085.00p 1,066.11p 1,080.00p 0
01/08/2014 1,080.00p 1,085.00p 1,066.11p 1,080.00p 0
31/07/2014 1,085.00p 1,085.00p 1,066.11p 1,085.00p 0
30/07/2014 1,072.50p 1,085.00p 1,066.11p 1,085.00p 1105
29/07/2014 1,070.00p 1,083.89p 1,070.00p 1,070.00p 72
28/07/2014 1,070.00p 1,072.50p 1,061.11p 1,070.00p 0
25/07/2014 1,072.50p 1,072.50p 1,061.11p 1,070.00p 1193
24/07/2014 1,067.50p 1,085.00p 1,046.11p 1,067.50p 0
23/07/2014 1,067.50p 1,085.00p 1,046.11p 1,067.50p 0
22/07/2014 1,067.50p 1,085.00p 1,046.11p 1,067.50p 0
21/07/2014 1,067.50p 1,085.00p 1,046.11p 1,067.50p 0
18/07/2014 1,062.50p 1,085.00p 1,046.11p 1,065.00p 5045
17/07/2014 1,062.50p 1,074.82p 1,062.50p 1,062.50p 500
16/07/2014 1,062.50p 1,079.80p 1,060.00p 1,062.50p 0
15/07/2014 1,060.00p 1,079.80p 1,060.00p 1,062.50p 0
14/07/2014 1,060.00p 1,079.80p 1,060.00p 1,060.00p 0
11/07/2014 1,065.00p 1,079.80p 1,065.00p 1,065.00p 8
10/07/2014 1,065.00p 1,070.00p 1,065.00p 1,065.00p 2500
09/07/2014 1,065.00p 1,080.05p 1,060.00p 1,065.00p 482
08/07/2014 1,065.00p 1,067.00p 1,051.12p 1,065.00p 9000
07/07/2014 1,065.00p 1,080.05p 1,065.00p 1,067.50p 1000
04/07/2014 1,065.00p 1,065.00p 1,051.11p 1,065.00p 1000
03/07/2014 1,062.50p 1,077.50p 1,061.71p 1,065.00p 0
02/07/2014 1,062.50p 1,077.50p 1,061.71p 1,062.50p 0
01/07/2014 1,062.50p 1,077.50p 1,061.71p 1,062.50p 0
30/06/2014 1,062.50p 1,077.50p 1,061.71p 1,062.50p 0
27/06/2014 1,077.50p 1,077.50p 1,061.71p 1,067.50p 864
26/06/2014 1,077.50p 1,077.50p 1,061.71p 1,077.50p 100
25/06/2014 1,080.00p 1,099.80p 1,066.60p 1,077.50p 6016
24/06/2014 1,080.00p 1,099.89p 1,075.00p 1,080.00p 1362
23/06/2014 1,075.00p 1,084.00p 1,065.00p 1,075.00p 0
20/06/2014 1,067.50p 1,084.00p 1,065.00p 1,067.50p 15
19/06/2014 1,062.50p 1,084.99p 1,050.11p 1,065.00p 416
18/06/2014 1,062.50p 1,062.50p 1,058.85p 1,062.50p 1200
17/06/2014 1,057.50p 1,070.00p 1,050.00p 1,062.50p 500
16/06/2014 1,050.00p 1,069.99p 1,050.00p 1,050.00p 720
13/06/2014 1,050.00p 1,070.00p 1,035.00p 1,050.00p 0
12/06/2014 1,042.50p 1,070.00p 1,035.00p 1,050.00p 5680
11/06/2014 1,040.00p 1,057.00p 1,027.60p 1,042.50p 4011
10/06/2014 1,040.00p 1,060.00p 1,040.00p 1,040.00p 5250
09/06/2014 1,035.00p 1,059.99p 1,034.29p 1,040.00p 1353
06/06/2014 1,025.00p 1,040.00p 1,022.50p 1,025.00p 4505
05/06/2014 1,022.50p 1,022.50p 1,008.10p 1,022.50p 280
04/06/2014 1,022.50p 1,039.99p 1,020.00p 1,022.50p 239
03/06/2014 1,020.00p 1,038.69p 1,020.00p 1,020.00p 389
02/06/2014 1,017.50p 1,038.69p 1,017.50p 1,020.00p 3719
30/05/2014 1,012.50p 1,028.70p 1,001.13p 1,012.50p 450
29/05/2014 1,010.00p 1,028.70p 1,010.00p 1,010.00p 250
28/05/2014 1,010.00p 1,025.00p 1,010.00p 1,010.00p 3000
27/05/2014 1,015.00p 1,028.95p 1,004.00p 1,015.00p 305
23/05/2014 1,015.00p 1,015.00p 1,004.00p 1,015.00p 1000
22/05/2014 1,015.00p 1,025.00p 1,003.11p 1,015.00p 2351

*Close Price adjusted for both dividends and splits