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
27/07/2012 942.50p 953.90p 927.00p 942.50p 4211
26/07/2012 942.50p 942.50p 927.00p 942.50p 700
25/07/2012 940.00p 940.00p 921.00p 940.00p 0
24/07/2012 940.00p 940.00p 921.00p 940.00p 2200
23/07/2012 935.00p 940.00p 920.01p 940.00p 0
20/07/2012 937.50p 937.50p 920.01p 937.50p 0
19/07/2012 937.50p 937.50p 920.01p 937.50p 260
18/07/2012 937.50p 948.90p 937.50p 937.50p 90
17/07/2012 937.50p 948.90p 937.50p 937.50p 104
16/07/2012 937.50p 937.50p 915.00p 935.00p 929
13/07/2012 935.00p 947.12p 935.00p 937.50p 500
12/07/2012 947.50p 947.50p 930.00p 940.00p 500
11/07/2012 950.00p 950.00p 930.50p 950.00p 2300
10/07/2012 945.00p 950.00p 928.00p 950.00p 647
09/07/2012 947.50p 947.50p 926.99p 945.00p 672
06/07/2012 950.00p 950.00p 935.20p 947.50p 500
05/07/2012 947.50p 958.90p 935.00p 947.50p 1600
04/07/2012 947.50p 947.50p 925.01p 947.50p 0
03/07/2012 945.00p 947.50p 925.01p 947.50p 446
02/07/2012 925.00p 953.61p 900.00p 945.00p 2880
29/06/2012 922.50p 933.78p 922.50p 922.50p 0
28/06/2012 922.50p 933.78p 922.50p 922.50p 11
27/06/2012 922.50p 922.50p 907.00p 922.50p 0
26/06/2012 922.50p 922.50p 907.00p 922.50p 150
25/06/2012 922.50p 933.90p 922.50p 922.50p 208
22/06/2012 935.00p 938.90p 915.00p 925.00p 713
21/06/2012 940.00p 953.90p 920.00p 937.50p 640
20/06/2012 937.50p 949.00p 937.50p 937.50p 15
19/06/2012 937.50p 950.00p 937.50p 937.50p 800
18/06/2012 937.50p 937.50p 922.00p 937.50p 500
15/06/2012 937.50p 937.50p 937.50p 937.50p 500
14/06/2012 937.50p 937.50p 920.01p 937.50p 44
13/06/2012 937.50p 937.50p 920.00p 937.50p 867
12/06/2012 947.50p 947.50p 930.00p 940.00p 500
11/06/2012 952.50p 952.50p 935.00p 947.50p 700
08/06/2012 952.50p 952.50p 935.01p 952.50p 460
07/06/2012 947.50p 955.00p 925.00p 955.00p 0
06/06/2012 940.00p 955.00p 925.00p 945.00p 714
01/06/2012 940.00p 951.52p 937.50p 940.00p 0
31/05/2012 940.00p 951.52p 937.50p 940.00p 0
30/05/2012 942.50p 951.52p 937.50p 940.00p 0
29/05/2012 937.50p 951.52p 937.50p 942.50p 11
28/05/2012 937.50p 945.00p 937.50p 937.50p 0
25/05/2012 937.50p 945.00p 937.50p 937.50p 0
24/05/2012 937.50p 945.00p 937.50p 937.50p 0
23/05/2012 940.00p 945.00p 937.50p 937.50p 700
22/05/2012 937.50p 942.50p 920.00p 940.00p 0
21/05/2012 937.50p 937.50p 920.00p 937.50p 200
18/05/2012 937.50p 957.80p 920.00p 937.50p 0
17/05/2012 937.50p 957.80p 920.00p 937.50p 0
16/05/2012 940.00p 957.80p 920.00p 937.50p 1135
15/05/2012 982.50p 987.50p 970.01p 982.50p 0
14/05/2012 987.50p 987.50p 970.01p 982.50p 873
11/05/2012 985.00p 997.80p 985.00p 985.00p 200
10/05/2012 985.00p 997.86p 966.11p 985.00p 654
09/05/2012 987.50p 987.50p 966.00p 985.00p 1234
08/05/2012 1,007.50p 1,007.50p 975.00p 990.00p 2900
04/05/2012 1,012.50p 1,028.00p 1,010.00p 1,010.00p 96
03/05/2012 1,007.50p 1,028.00p 1,007.50p 1,012.50p 3987
02/05/2012 1,012.50p 1,012.50p 990.15p 1,010.00p 0
01/05/2012 1,012.50p 1,012.50p 990.15p 1,010.00p 5
30/04/2012 1,012.50p 1,012.50p 995.15p 1,012.50p 100
27/04/2012 1,010.00p 1,028.00p 1,010.00p 1,010.00p 211
26/04/2012 1,012.50p 1,012.50p 990.01p 1,010.00p 0
25/04/2012 1,010.00p 1,010.00p 990.01p 1,010.00p 525
24/04/2012 1,010.00p 1,038.70p 1,000.00p 1,010.00p 0
23/04/2012 1,020.00p 1,038.70p 1,000.00p 1,010.00p 979
20/04/2012 1,020.00p 1,039.00p 1,000.01p 1,020.00p 2205
19/04/2012 1,020.00p 1,020.00p 1,002.00p 1,020.00p 1520
18/04/2012 1,022.50p 1,039.00p 1,006.00p 1,020.00p 4595
17/04/2012 1,020.00p 1,040.00p 1,002.00p 1,020.00p 1710
16/04/2012 1,020.00p 1,029.00p 1,005.00p 1,020.00p 2500
13/04/2012 1,022.50p 1,029.00p 1,007.00p 1,020.00p 1850
12/04/2012 1,020.00p 1,020.00p 1,005.00p 1,020.00p 440
11/04/2012 1,020.00p 1,020.00p 1,000.00p 1,020.00p 2000
10/04/2012 1,035.00p 1,045.00p 1,010.00p 1,030.00p 6850
05/04/2012 1,050.00p 1,065.00p 1,031.00p 1,050.00p 1324
04/04/2012 1,057.50p 1,057.50p 1,030.00p 1,052.50p 5140
03/04/2012 1,052.50p 1,066.00p 1,052.50p 1,057.50p 469
02/04/2012 1,047.50p 1,056.72p 1,025.00p 1,050.00p 5264
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

*Close Price adjusted for both dividends and splits