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
30/03/2012 1,047.50p 1,061.90p 1,030.00p 1,047.50p 1900
29/03/2012 1,060.00p 1,076.90p 1,040.00p 1,047.50p 2094
28/03/2012 1,062.50p 1,062.50p 1,041.57p 1,060.00p 1180
27/03/2012 1,062.50p 1,062.50p 1,050.00p 1,062.50p 0
26/03/2012 1,057.50p 1,060.00p 1,050.00p 1,057.50p 660
23/03/2012 1,057.50p 1,057.50p 1,040.01p 1,057.50p 83
22/03/2012 1,092.50p 1,092.50p 1,045.00p 1,057.50p 2550
21/03/2012 1,095.00p 1,111.90p 1,092.50p 1,092.50p 9
20/03/2012 1,107.50p 1,117.81p 1,070.55p 1,095.00p 4512
19/03/2012 1,117.50p 1,127.98p 1,090.25p 1,110.00p 1158
16/03/2012 1,120.00p 1,140.00p 1,120.00p 1,120.00p 1000
15/03/2012 1,117.50p 1,120.00p 1,100.25p 1,117.50p 0
14/03/2012 1,120.00p 1,120.00p 1,100.25p 1,117.50p 3650
13/03/2012 1,117.50p 1,117.50p 1,105.00p 1,117.50p 1200
12/03/2012 1,102.50p 1,120.00p 1,085.05p 1,107.50p 555
09/03/2012 1,082.50p 1,102.50p 1,067.55p 1,102.50p 954
08/03/2012 1,082.50p 1,082.50p 1,067.55p 1,082.50p 2200
07/03/2012 1,087.50p 1,087.50p 1,065.20p 1,082.50p 2000
06/03/2012 1,095.00p 1,095.00p 1,070.00p 1,087.50p 1580
05/03/2012 1,100.00p 1,100.00p 1,085.00p 1,095.00p 200
02/03/2012 1,100.00p 1,100.00p 1,088.52p 1,100.00p 750
01/03/2012 1,097.50p 1,110.00p 1,083.50p 1,097.50p 902
29/02/2012 1,097.50p 1,111.00p 1,085.00p 1,097.50p 1053
28/02/2012 1,097.50p 1,097.50p 1,084.00p 1,097.50p 0
27/02/2012 1,097.50p 1,097.50p 1,084.00p 1,097.50p 1500
24/02/2012 1,095.00p 1,113.00p 1,080.00p 1,097.50p 0
23/02/2012 1,095.00p 1,113.00p 1,080.00p 1,095.00p 2048
22/02/2012 1,077.50p 1,114.74p 1,077.50p 1,080.00p 2058
21/02/2012 1,077.50p 1,077.50p 1,068.62p 1,077.50p 3300
20/02/2012 1,077.50p 1,077.50p 1,070.00p 1,077.50p 0
17/02/2012 1,077.50p 1,077.50p 1,070.00p 1,077.50p 3500
16/02/2012 1,070.00p 1,070.00p 1,054.00p 1,070.00p 400
15/02/2012 1,075.00p 1,075.00p 1,063.65p 1,075.00p 141
14/02/2012 1,070.00p 1,072.50p 1,058.62p 1,072.50p 1119
13/02/2012 1,070.00p 1,070.00p 1,053.50p 1,070.00p 1811
10/02/2012 1,070.00p 1,070.00p 1,050.00p 1,070.00p 442
09/02/2012 1,070.00p 1,070.00p 1,053.50p 1,070.00p 0
08/02/2012 1,062.50p 1,070.00p 1,053.50p 1,070.00p 5150
07/02/2012 1,062.50p 1,079.74p 1,050.00p 1,060.00p 2510
06/02/2012 1,057.50p 1,072.00p 1,057.50p 1,062.50p 1000
03/02/2012 1,050.00p 1,057.50p 1,035.00p 1,057.50p 1508
02/02/2012 1,050.00p 1,069.74p 1,032.00p 1,050.00p 1354
01/02/2012 1,027.50p 1,027.50p 1,011.00p 1,027.50p 510
31/01/2012 1,025.00p 1,030.00p 1,000.02p 1,027.50p 0
30/01/2012 1,022.50p 1,030.00p 1,000.02p 1,015.00p 1741
27/01/2012 1,022.50p 1,034.80p 1,005.00p 1,022.50p 1310
26/01/2012 1,012.50p 1,025.00p 1,000.00p 1,022.50p 5000
25/01/2012 1,037.50p 1,037.50p 998.00p 1,012.50p 1984
24/01/2012 1,042.50p 1,051.02p 1,020.00p 1,037.50p 2654
23/01/2012 1,042.50p 1,059.99p 1,033.03p 1,042.50p 615
20/01/2012 1,042.50p 1,059.99p 1,033.03p 1,042.50p 273
19/01/2012 1,042.50p 1,042.50p 1,032.03p 1,042.50p 121
18/01/2012 1,040.00p 1,058.00p 1,040.00p 1,042.50p 1890
17/01/2012 1,042.50p 1,042.50p 1,029.02p 1,042.50p 709
16/01/2012 1,035.00p 1,055.00p 1,025.00p 1,040.00p 2568
13/01/2012 1,025.00p 1,045.00p 1,022.02p 1,035.00p 1370
12/01/2012 1,025.00p 1,025.00p 1,007.50p 1,025.00p 0
11/01/2012 1,007.50p 1,025.00p 1,007.50p 1,025.00p 1362
10/01/2012 1,007.50p 1,023.01p 994.06p 1,007.50p 367
09/01/2012 1,007.50p 1,007.50p 995.00p 1,005.00p 2400
06/01/2012 1,007.50p 1,013.00p 1,007.50p 1,007.50p 0
05/01/2012 1,007.50p 1,013.00p 1,007.50p 1,007.50p 225
04/01/2012 1,007.50p 1,014.99p 979.00p 1,007.50p 0
03/01/2012 995.00p 1,014.99p 979.00p 995.00p 145
30/12/2011 970.00p 984.90p 960.00p 970.00p 419
29/12/2011 970.00p 975.00p 940.00p 970.00p 0
28/12/2011 940.00p 975.00p 940.00p 970.00p 2050
23/12/2011 940.00p 959.99p 922.00p 940.00p 0
22/12/2011 940.00p 959.99p 922.00p 940.00p 1173
21/12/2011 950.00p 954.50p 920.55p 940.00p 115
20/12/2011 965.00p 965.00p 950.00p 950.00p 103
19/12/2011 965.00p 965.00p 950.01p 965.00p 98
16/12/2011 965.00p 974.50p 965.00p 965.00p 98
15/12/2011 965.00p 974.50p 965.00p 965.00p 119
14/12/2011 965.00p 975.00p 962.00p 965.00p 0
13/12/2011 970.00p 975.00p 962.00p 970.00p 0
12/12/2011 975.00p 975.00p 962.00p 970.00p 750
09/12/2011 975.00p 979.00p 952.00p 970.00p 17113
08/12/2011 997.50p 1,012.92p 995.00p 995.00p 345
07/12/2011 997.50p 997.50p 983.00p 997.50p 0
06/12/2011 997.50p 997.50p 983.00p 997.50p 536
05/12/2011 990.00p 1,005.00p 990.00p 997.50p 0
02/12/2011 990.00p 996.06p 990.00p 990.00p 500
01/12/2011 972.50p 1,000.00p 955.50p 990.00p 2600
30/11/2011 955.00p 970.03p 955.00p 970.00p 900
29/11/2011 955.00p 970.03p 935.19p 955.00p 2368
28/11/2011 952.50p 969.90p 952.50p 955.00p 1103
25/11/2011 952.50p 965.05p 952.50p 952.50p 1034
24/11/2011 975.00p 975.00p 952.50p 952.50p 0
23/11/2011 975.00p 975.00p 960.00p 975.00p 88
22/11/2011 977.50p 977.50p 960.01p 977.50p 0
21/11/2011 977.50p 977.50p 960.01p 977.50p 8
18/11/2011 977.50p 977.50p 960.01p 977.50p 1150
17/11/2011 982.50p 992.50p 970.17p 982.50p 0
16/11/2011 982.50p 992.50p 970.17p 982.50p 0
15/11/2011 980.00p 992.50p 970.17p 982.50p 0
14/11/2011 980.00p 992.50p 970.17p 980.00p 0
11/11/2011 980.00p 992.50p 970.17p 980.00p 0
10/11/2011 977.50p 992.50p 970.17p 980.00p 0
09/11/2011 987.50p 992.50p 970.17p 990.00p 0
08/11/2011 987.50p 989.00p 970.17p 987.50p 1377
07/11/2011 987.50p 987.50p 945.15p 987.50p 0
04/11/2011 987.50p 987.50p 945.15p 987.50p 0
03/11/2011 965.00p 987.50p 945.15p 987.50p 2475
02/11/2011 970.00p 1,017.50p 970.00p 970.00p 0
01/11/2011 987.50p 1,017.50p 970.00p 972.50p 0
31/10/2011 1,017.50p 1,017.50p 990.00p 990.00p 2000
28/10/2011 1,022.50p 1,022.50p 995.00p 1,017.50p 3600
27/10/2011 980.00p 992.50p 965.15p 992.50p 1086
26/10/2011 987.50p 995.00p 975.00p 980.00p 0
25/10/2011 995.00p 995.00p 975.00p 987.50p 153
24/10/2011 997.50p 997.50p 975.00p 995.00p 2607
21/10/2011 997.50p 997.50p 982.10p 997.50p 516
20/10/2011 997.50p 1,000.00p 982.00p 997.50p 0
19/10/2011 997.50p 1,000.00p 982.00p 1,000.00p 1436
18/10/2011 995.00p 997.50p 982.00p 995.00p 0
17/10/2011 992.50p 997.50p 982.00p 997.50p 600
14/10/2011 960.00p 992.50p 938.27p 992.50p 0
13/10/2011 960.00p 960.00p 938.27p 960.00p 0
12/10/2011 955.00p 957.50p 938.27p 957.50p 1100
11/10/2011 922.50p 955.00p 910.00p 955.00p 511
10/10/2011 922.50p 922.50p 908.25p 922.50p 600
07/10/2011 912.50p 922.50p 908.25p 922.50p 1880
06/10/2011 907.50p 916.98p 885.25p 912.50p 0
05/10/2011 897.50p 916.98p 885.25p 905.00p 2120
04/10/2011 935.00p 935.00p 907.50p 907.50p 108
03/10/2011 945.00p 945.00p 922.00p 940.00p 700
30/09/2011 987.50p 992.50p 950.00p 950.00p 0
29/09/2011 992.50p 992.50p 957.50p 992.50p 0
28/09/2011 992.50p 992.50p 957.50p 992.50p 0
27/09/2011 962.50p 992.50p 957.50p 992.50p 0
26/09/2011 957.50p 969.88p 957.50p 960.00p 516
23/09/2011 1,065.00p 1,065.00p 997.50p 997.50p 907
22/09/2011 1,065.00p 1,079.86p 1,050.01p 1,065.00p 0
21/09/2011 1,067.50p 1,079.86p 1,050.01p 1,067.50p 257
20/09/2011 1,070.00p 1,072.50p 1,051.59p 1,070.00p 0
19/09/2011 1,072.50p 1,072.50p 1,026.50p 1,072.50p 0
16/09/2011 1,042.50p 1,072.50p 1,026.50p 1,072.50p 0
15/09/2011 1,042.50p 1,042.50p 1,026.50p 1,042.50p 0
14/09/2011 1,037.50p 1,042.50p 1,026.50p 1,042.50p 1600
13/09/2011 1,037.50p 1,042.50p 1,026.50p 1,037.50p 0
12/09/2011 1,040.00p 1,042.50p 1,026.50p 1,037.50p 0
09/09/2011 1,042.50p 1,042.50p 1,026.50p 1,042.50p 245
08/09/2011 1,042.50p 1,042.50p 1,026.50p 1,042.50p 2000
07/09/2011 1,037.50p 1,045.00p 1,031.00p 1,042.50p 0
06/09/2011 1,042.50p 1,045.00p 1,031.00p 1,037.50p 0
05/09/2011 1,045.00p 1,045.00p 1,031.00p 1,042.50p 1250
02/09/2011 1,045.00p 1,045.00p 1,020.00p 1,045.00p 0
01/09/2011 1,020.00p 1,045.00p 1,020.00p 1,045.00p 286
31/08/2011 1,002.50p 1,020.00p 985.05p 1,020.00p 0
30/08/2011 1,002.50p 1,002.50p 985.05p 1,002.50p 862
26/08/2011 970.00p 970.00p 935.00p 960.00p 1750
25/08/2011 970.00p 970.00p 950.00p 970.00p 1000
24/08/2011 967.50p 986.90p 967.50p 967.50p 0
23/08/2011 970.00p 986.90p 967.50p 967.50p 1000
22/08/2011 970.00p 970.00p 947.00p 970.00p 550
19/08/2011 977.50p 1,029.00p 977.50p 980.00p 0
18/08/2011 1,020.00p 1,029.00p 982.50p 982.50p 0
17/08/2011 1,017.50p 1,029.00p 1,002.50p 1,020.00p 0
16/08/2011 1,002.50p 1,029.00p 1,002.50p 1,022.50p 975
15/08/2011 967.50p 1,002.50p 957.50p 1,002.50p 0
12/08/2011 965.00p 965.00p 957.50p 965.00p 0
11/08/2011 957.50p 960.00p 957.50p 960.00p 0
10/08/2011 967.50p 989.00p 957.50p 957.50p 1147
09/08/2011 947.50p 961.18p 947.50p 950.00p 104
08/08/2011 1,020.00p 1,045.00p 967.50p 967.50p 1859
05/08/2011 1,087.50p 1,087.50p 1,035.00p 1,045.00p 692
04/08/2011 1,097.50p 1,097.50p 1,092.50p 1,092.50p 0
03/08/2011 1,112.50p 1,112.50p 1,097.50p 1,097.50p 0
02/08/2011 1,137.50p 1,157.50p 1,137.50p 1,137.50p 0
01/08/2011 1,157.50p 1,157.50p 1,137.50p 1,137.50p 0
29/07/2011 1,157.50p 1,160.00p 1,132.50p 1,157.50p 0
28/07/2011 1,157.50p 1,160.00p 1,132.50p 1,157.50p 0
27/07/2011 1,160.00p 1,160.00p 1,132.50p 1,157.50p 0
26/07/2011 1,147.50p 1,147.50p 1,132.50p 1,147.50p 228
25/07/2011 1,147.50p 1,147.50p 1,132.50p 1,147.50p 0
22/07/2011 1,147.50p 1,147.50p 1,132.50p 1,147.50p 0
21/07/2011 1,147.50p 1,147.50p 1,132.50p 1,147.50p 450
20/07/2011 1,147.50p 1,147.50p 1,130.00p 1,147.50p 9000
19/07/2011 1,145.00p 1,145.00p 1,127.94p 1,145.00p 9050
18/07/2011 1,145.00p 1,157.00p 1,126.00p 1,145.00p 1173
15/07/2011 1,167.50p 1,170.00p 1,145.00p 1,145.00p 0
14/07/2011 1,170.00p 1,170.00p 1,127.00p 1,170.00p 0
13/07/2011 1,145.00p 1,170.00p 1,127.00p 1,170.00p 0
12/07/2011 1,145.00p 1,145.00p 1,127.00p 1,145.00p 461
11/07/2011 1,137.50p 1,147.50p 1,133.55p 1,147.50p 430
08/07/2011 1,137.50p 1,137.50p 1,123.25p 1,137.50p 1318
07/07/2011 1,137.50p 1,137.50p 1,123.00p 1,137.50p 370
06/07/2011 1,137.50p 1,137.50p 1,096.03p 1,137.50p 0
05/07/2011 1,137.50p 1,137.50p 1,096.03p 1,137.50p 0
04/07/2011 1,137.50p 1,137.50p 1,096.03p 1,137.50p 0
01/07/2011 1,110.00p 1,137.50p 1,096.03p 1,137.50p 2607
30/06/2011 1,102.50p 1,117.00p 1,081.17p 1,102.50p 0
29/06/2011 1,097.50p 1,117.00p 1,081.17p 1,097.50p 809
28/06/2011 1,097.50p 1,105.00p 1,086.17p 1,097.50p 0
27/06/2011 1,105.00p 1,105.00p 1,086.17p 1,097.50p 0
24/06/2011 1,105.00p 1,105.00p 1,086.17p 1,105.00p 319
23/06/2011 1,120.00p 1,120.00p 1,101.19p 1,102.50p 1000
22/06/2011 1,120.00p 1,136.97p 1,120.00p 1,120.00p 175
21/06/2011 1,110.00p 1,120.00p 1,091.18p 1,120.00p 119

*Close Price adjusted for both dividends and splits