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
16/05/2014 1,020.00p 1,039.70p 1,012.50p 1,017.50p 0
15/05/2014 1,015.00p 1,039.70p 1,012.50p 1,020.00p 460
14/05/2014 1,012.50p 1,029.99p 1,000.00p 1,012.50p 169
13/05/2014 1,010.00p 1,020.00p 1,010.00p 1,010.00p 1000
12/05/2014 1,012.50p 1,026.02p 1,012.50p 1,012.50p 2150
09/05/2014 1,012.50p 1,025.00p 1,010.00p 1,012.50p 0
08/05/2014 1,010.00p 1,025.00p 1,010.00p 1,010.00p 1500
07/05/2014 995.00p 1,008.89p 980.00p 995.00p 755
06/05/2014 995.00p 1,000.00p 995.00p 995.00p 1000
02/05/2014 995.00p 1,008.89p 980.00p 995.00p 2241
01/05/2014 992.50p 1,008.89p 992.50p 992.50p 1955
30/04/2014 992.50p 992.50p 975.42p 992.50p 350
29/04/2014 992.50p 992.50p 972.14p 992.50p 0
28/04/2014 992.50p 992.50p 972.14p 992.50p 0
25/04/2014 990.00p 990.00p 972.14p 990.00p 0
24/04/2014 990.00p 990.00p 972.14p 990.00p 0
23/04/2014 990.00p 990.00p 972.14p 990.00p 350
22/04/2014 990.00p 990.00p 970.01p 990.00p 0
17/04/2014 990.00p 990.00p 970.01p 990.00p 104
16/04/2014 987.50p 989.00p 987.50p 987.50p 302
15/04/2014 987.50p 990.00p 970.05p 987.50p 2750
14/04/2014 990.00p 990.00p 972.02p 990.00p 995
11/04/2014 990.00p 1,008.29p 990.00p 990.00p 0
10/04/2014 990.00p 1,008.29p 990.00p 990.00p 400
09/04/2014 990.00p 990.00p 971.11p 990.00p 1504
08/04/2014 990.00p 1,008.29p 972.02p 990.00p 724
07/04/2014 990.00p 990.00p 972.02p 990.00p 675
04/04/2014 987.50p 1,003.30p 971.11p 987.50p 3614
03/04/2014 987.50p 987.50p 973.00p 987.50p 1009
02/04/2014 980.00p 995.00p 980.00p 980.00p 0
01/04/2014 980.00p 995.00p 980.00p 980.00p 0
31/03/2014 980.00p 995.00p 980.00p 980.00p 375
28/03/2014 980.00p 980.00p 963.11p 980.00p 1000
27/03/2014 980.00p 980.00p 963.11p 980.00p 257
26/03/2014 980.00p 980.00p 967.11p 980.00p 300
25/03/2014 980.00p 999.94p 980.00p 980.00p 0
24/03/2014 980.00p 999.94p 980.00p 980.00p 7
21/03/2014 980.00p 999.99p 966.53p 980.00p 359
20/03/2014 982.50p 982.50p 971.57p 980.00p 0
19/03/2014 982.50p 982.50p 971.57p 982.50p 247
18/03/2014 977.50p 979.21p 975.00p 977.50p 0
17/03/2014 975.00p 979.21p 975.00p 975.00p 0
14/03/2014 975.00p 979.21p 975.00p 975.00p 0
13/03/2014 975.00p 979.21p 975.00p 975.00p 2000
12/03/2014 975.00p 985.00p 970.00p 975.00p 0
11/03/2014 975.00p 985.00p 975.00p 975.00p 800
10/03/2014 975.00p 988.27p 974.16p 975.00p 1261
07/03/2014 977.50p 989.99p 977.50p 977.50p 340
06/03/2014 975.00p 989.99p 975.00p 977.50p 650
05/03/2014 975.00p 975.00p 966.53p 975.00p 100
04/03/2014 970.00p 987.00p 957.11p 972.50p 3860
03/03/2014 972.50p 982.50p 967.50p 967.50p 1800
28/02/2014 977.50p 989.00p 972.50p 980.00p 0
27/02/2014 977.50p 989.00p 972.50p 977.50p 0
26/02/2014 972.50p 989.00p 972.50p 977.50p 800
25/02/2014 970.00p 987.00p 970.00p 972.50p 3107
24/02/2014 967.50p 985.00p 967.50p 970.00p 2200
21/02/2014 975.00p 989.99p 972.50p 972.50p 1135
20/02/2014 975.00p 990.00p 967.84p 975.00p 20803
19/02/2014 975.00p 990.00p 961.11p 977.50p 2468
18/02/2014 972.50p 990.00p 972.50p 975.00p 3600
17/02/2014 972.50p 987.50p 972.50p 972.50p 1280
14/02/2014 972.50p 972.50p 959.11p 972.50p 300
13/02/2014 970.00p 987.50p 970.00p 972.50p 1327
12/02/2014 967.50p 988.19p 959.11p 975.00p 2329
11/02/2014 970.00p 984.80p 967.50p 967.50p 600
10/02/2014 972.50p 988.80p 965.00p 970.00p 2400
07/02/2014 970.00p 988.80p 970.00p 970.00p 1100
06/02/2014 970.00p 970.00p 952.00p 970.00p 360
05/02/2014 970.00p 988.80p 950.11p 970.00p 550
04/02/2014 970.00p 989.89p 970.00p 970.00p 99
03/02/2014 970.00p 980.89p 952.25p 970.00p 0
31/01/2014 967.50p 980.89p 952.25p 967.50p 605
30/01/2014 967.50p 981.00p 952.11p 967.50p 2012
29/01/2014 967.50p 982.00p 967.50p 967.50p 400
28/01/2014 972.50p 985.05p 970.00p 970.00p 1400
27/01/2014 980.00p 1,005.00p 977.50p 977.50p 0
24/01/2014 995.00p 1,005.00p 990.00p 990.00p 2500
23/01/2014 1,007.50p 1,015.00p 991.11p 1,005.00p 1625
22/01/2014 1,007.50p 1,022.01p 991.11p 1,007.50p 0
21/01/2014 1,007.50p 1,022.01p 991.11p 1,007.50p 2740
20/01/2014 1,007.50p 1,020.00p 991.11p 1,007.50p 1100
17/01/2014 1,010.00p 1,010.00p 991.11p 1,007.50p 102
16/01/2014 1,010.00p 1,010.00p 993.11p 1,010.00p 914
15/01/2014 1,010.00p 1,027.00p 1,010.00p 1,010.00p 10
14/01/2014 1,010.00p 1,027.00p 1,010.00p 1,010.00p 870
13/01/2014 1,012.50p 1,029.99p 1,012.50p 1,012.50p 1125
10/01/2014 1,007.50p 1,020.05p 1,007.50p 1,012.50p 4500
09/01/2014 1,017.50p 1,025.00p 1,002.28p 1,010.00p 40
08/01/2014 1,052.50p 1,055.00p 1,000.00p 1,025.00p 4614
07/01/2014 1,055.00p 1,071.73p 1,036.11p 1,055.00p 2722
06/01/2014 1,055.00p 1,071.89p 1,055.00p 1,055.00p 5
03/01/2014 1,055.00p 1,055.00p 1,035.11p 1,055.00p 300
02/01/2014 1,050.00p 1,050.00p 1,035.01p 1,050.00p 746
31/12/2013 1,050.00p 1,050.00p 1,036.11p 1,050.00p 0
30/12/2013 1,050.00p 1,050.00p 1,036.11p 1,050.00p 398
27/12/2013 1,050.00p 1,064.95p 1,050.00p 1,050.00p 100
24/12/2013 1,055.00p 1,069.95p 1,052.50p 1,052.50p 5
23/12/2013 1,055.00p 1,074.99p 1,048.80p 1,055.00p 855
20/12/2013 1,055.00p 1,069.70p 1,048.80p 1,055.00p 101
19/12/2013 1,075.00p 1,080.00p 1,055.00p 1,055.00p 0
18/12/2013 1,067.50p 1,079.65p 1,055.00p 1,070.00p 728
17/12/2013 1,055.00p 1,080.00p 1,055.00p 1,055.00p 2409
16/12/2013 1,055.00p 1,069.65p 1,042.11p 1,055.00p 210
13/12/2013 1,055.00p 1,069.65p 1,055.00p 1,055.00p 466
12/12/2013 1,055.00p 1,060.00p 1,055.00p 1,055.00p 0
11/12/2013 1,055.00p 1,060.00p 1,055.00p 1,055.00p 3484
10/12/2013 1,060.00p 1,079.99p 1,060.00p 1,060.00p 700
09/12/2013 1,042.50p 1,073.20p 1,042.11p 1,060.00p 1464
06/12/2013 1,025.00p 1,040.00p 1,025.00p 1,032.50p 1363
05/12/2013 1,025.00p 1,039.99p 1,025.00p 1,025.00p 388
04/12/2013 1,022.50p 1,022.50p 1,015.00p 1,022.50p 1616
03/12/2013 1,022.50p 1,038.75p 1,009.00p 1,022.50p 2566
02/12/2013 1,022.50p 1,038.89p 1,017.25p 1,022.50p 3400
29/11/2013 1,022.50p 1,038.00p 1,010.72p 1,022.50p 0
28/11/2013 1,025.00p 1,038.00p 1,010.72p 1,022.50p 1175
27/11/2013 1,025.00p 1,038.00p 1,025.00p 1,025.00p 1090
26/11/2013 1,030.00p 1,043.00p 1,030.00p 1,030.00p 400
25/11/2013 1,027.50p 1,041.02p 1,015.15p 1,027.50p 3321
22/11/2013 1,030.00p 1,046.00p 1,015.05p 1,030.00p 247
21/11/2013 1,030.00p 1,046.00p 1,030.00p 1,030.00p 1600
20/11/2013 1,030.00p 1,046.00p 1,030.00p 1,030.00p 0
19/11/2013 1,030.00p 1,046.00p 1,030.00p 1,030.00p 2100
18/11/2013 1,030.00p 1,046.00p 1,030.00p 1,030.00p 2
15/11/2013 1,030.00p 1,030.00p 1,014.10p 1,030.00p 0
14/11/2013 1,030.00p 1,030.00p 1,014.10p 1,030.00p 150
13/11/2013 1,030.00p 1,047.40p 1,030.00p 1,030.00p 0
12/11/2013 1,030.00p 1,047.40p 1,030.00p 1,030.00p 650
11/11/2013 1,027.50p 1,039.98p 1,013.24p 1,030.00p 2675
08/11/2013 1,025.00p 1,025.00p 1,013.24p 1,025.00p 124345
07/11/2013 1,030.00p 1,046.00p 1,030.00p 1,030.00p 97
06/11/2013 1,030.00p 1,046.00p 1,013.25p 1,030.00p 4150
05/11/2013 1,030.00p 1,030.00p 1,010.01p 1,030.00p 1245
04/11/2013 1,022.50p 1,044.89p 1,020.00p 1,030.00p 1600
01/11/2013 1,022.50p 1,034.89p 1,015.00p 1,020.00p 36
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

*Close Price adjusted for both dividends and splits