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
01/09/2010 935.00p 940.00p 935.00p 940.00p 0
31/08/2010 927.50p 930.00p 927.50p 930.00p 0
27/08/2010 927.50p 942.75p 910.01p 930.00p 2360
26/08/2010 927.50p 927.50p 925.00p 927.50p 0
25/08/2010 930.00p 930.00p 925.00p 927.50p 0
24/08/2010 937.50p 937.50p 915.00p 927.50p 2000
23/08/2010 940.00p 940.00p 924.00p 940.00p 200
20/08/2010 942.50p 942.50p 940.00p 942.50p 0
19/08/2010 937.50p 945.00p 937.50p 945.00p 0
18/08/2010 927.50p 943.00p 927.50p 937.50p 955
17/08/2010 927.50p 930.00p 927.50p 927.50p 0
16/08/2010 927.50p 943.00p 927.50p 927.50p 2000
13/08/2010 922.50p 927.50p 922.50p 927.50p 0
12/08/2010 925.00p 925.00p 915.00p 917.50p 0
11/08/2010 940.00p 940.00p 930.00p 930.00p 0
10/08/2010 942.50p 942.50p 940.00p 940.00p 0
09/08/2010 942.50p 957.75p 942.50p 942.50p 2200
06/08/2010 945.00p 962.74p 945.00p 945.00p 467
05/08/2010 942.50p 958.03p 927.00p 942.50p 423
04/08/2010 942.50p 945.00p 942.50p 942.50p 0
03/08/2010 942.50p 945.00p 942.50p 942.50p 0
02/08/2010 942.50p 945.00p 942.50p 942.50p 0
30/07/2010 942.50p 945.00p 942.50p 942.50p 0
29/07/2010 942.50p 957.75p 933.07p 942.50p 3011
28/07/2010 945.00p 945.00p 927.25p 945.00p 30
27/07/2010 945.00p 947.50p 937.50p 947.50p 830
26/07/2010 945.00p 945.00p 945.00p 945.00p 0
23/07/2010 932.50p 940.00p 932.50p 940.00p 0
22/07/2010 940.00p 940.00p 932.50p 932.50p 0
21/07/2010 940.00p 942.50p 925.20p 942.50p 755
20/07/2010 942.50p 942.50p 940.00p 940.00p 800
19/07/2010 945.50p 945.50p 942.50p 942.50p 0
16/07/2010 948.00p 951.00p 948.00p 948.00p 0
15/07/2010 960.00p 960.00p 950.50p 950.50p 0
14/07/2010 960.00p 960.00p 960.00p 960.00p 0
13/07/2010 960.00p 960.00p 960.00p 960.00p 0
12/07/2010 957.50p 962.50p 957.50p 962.50p 0
09/07/2010 950.00p 952.50p 950.00p 952.50p 0
08/07/2010 936.00p 947.50p 936.00p 947.50p 0
07/07/2010 922.50p 931.00p 922.50p 931.00p 0
06/07/2010 930.00p 930.00p 930.00p 930.00p 0
05/07/2010 985.00p 985.00p 930.00p 930.00p 2051
02/07/2010 995.00p 1,000.00p 985.00p 985.00p 0
01/07/2010 997.50p 997.50p 990.00p 995.00p 0
30/06/2010 1,000.00p 1,005.00p 995.00p 1,000.00p 0
29/06/2010 1,013.00p 1,013.00p 990.00p 1,003.00p 2000
28/06/2010 1,018.00p 1,020.00p 1,018.00p 1,018.00p 0
25/06/2010 1,023.00p 1,023.00p 1,018.00p 1,020.00p 0
24/06/2010 1,028.00p 1,042.75p 1,023.00p 1,023.00p 190
23/06/2010 1,028.00p 1,028.00p 1,025.00p 1,028.00p 0
22/06/2010 1,028.00p 1,030.00p 1,028.00p 1,028.00p 0
21/06/2010 1,018.00p 1,040.00p 1,018.00p 1,028.00p 1000
18/06/2010 1,008.00p 1,025.00p 1,008.00p 1,015.00p 1000
17/06/2010 1,008.00p 1,010.00p 1,008.00p 1,008.00p 0
16/06/2010 1,000.00p 1,010.00p 1,000.00p 1,008.00p 0
15/06/2010 995.00p 1,000.00p 995.00p 997.50p 0
14/06/2010 985.00p 1,002.90p 985.00p 995.00p 96
11/06/2010 982.50p 982.50p 980.00p 980.00p 0
10/06/2010 982.50p 982.50p 980.00p 982.50p 0
09/06/2010 982.50p 982.50p 980.00p 982.50p 0
08/06/2010 980.00p 982.50p 980.00p 982.50p 0
07/06/2010 985.00p 985.00p 980.00p 982.50p 0
04/06/2010 994.50p 1,003.00p 994.50p 1,000.00p 0
03/06/2010 992.50p 992.50p 990.00p 992.50p 0
02/06/2010 985.00p 985.00p 980.00p 982.50p 0
01/06/2010 987.50p 987.50p 985.00p 987.50p 0
28/05/2010 987.50p 1,005.00p 985.00p 987.50p 1000
27/05/2010 982.50p 987.50p 982.50p 987.50p 0
26/05/2010 975.00p 982.50p 975.00p 982.50p 0
25/05/2010 990.00p 990.00p 975.00p 975.00p 0
24/05/2010 997.50p 1,013.00p 997.50p 997.50p 497
21/05/2010 997.50p 1,010.00p 997.50p 997.50p 1530
20/05/2010 1,075.00p 1,075.00p 1,035.00p 1,035.00p 1367
19/05/2010 1,098.00p 1,108.00p 1,062.51p 1,080.00p 1350
18/05/2010 1,103.00p 1,105.00p 1,087.10p 1,105.00p 1800
17/05/2010 1,100.00p 1,120.00p 1,100.00p 1,105.00p 2452
14/05/2010 1,098.00p 1,118.00p 1,098.00p 1,100.00p 300
13/05/2010 1,098.00p 1,098.00p 1,095.00p 1,098.00p 0
12/05/2010 1,090.00p 1,093.00p 1,072.10p 1,093.00p 1200
11/05/2010 1,093.00p 1,107.00p 1,093.00p 1,093.00p 1250
10/05/2010 1,085.00p 1,105.00p 1,085.00p 1,105.00p 1186
07/05/2010 1,090.00p 1,090.00p 1,073.00p 1,073.00p 1930
06/05/2010 1,120.00p 1,144.90p 1,120.00p 1,123.00p 47
05/05/2010 1,123.00p 1,139.00p 1,120.00p 1,123.00p 1515
04/05/2010 1,160.00p 1,179.90p 1,155.00p 1,155.00p 465
30/04/2010 1,168.00p 1,168.00p 1,152.10p 1,168.00p 1000
29/04/2010 1,168.00p 1,168.00p 1,165.00p 1,168.00p 0
28/04/2010 1,173.00p 1,173.00p 1,165.00p 1,168.00p 0
27/04/2010 1,170.00p 1,189.00p 1,170.00p 1,173.00p 850
26/04/2010 1,165.00p 1,170.00p 1,165.00p 1,170.00p 0
23/04/2010 1,110.00p 1,160.00p 1,110.00p 1,160.00p 2500
22/04/2010 1,110.00p 1,110.00p 1,110.00p 1,110.00p 0
21/04/2010 1,110.00p 1,110.00p 1,110.00p 1,110.00p 0
20/04/2010 1,108.00p 1,110.00p 1,092.10p 1,108.00p 713
19/04/2010 1,108.00p 1,110.00p 1,108.00p 1,108.00p 0
16/04/2010 1,113.00p 1,113.00p 1,108.00p 1,108.00p 0
15/04/2010 1,113.00p 1,113.00p 1,110.00p 1,110.00p 0
14/04/2010 1,105.00p 1,110.00p 1,087.10p 1,110.00p 96
13/04/2010 1,105.00p 1,105.00p 1,103.00p 1,103.00p 0
12/04/2010 1,105.00p 1,105.00p 1,105.00p 1,105.00p 0
09/04/2010 1,100.00p 1,114.90p 1,095.00p 1,100.00p 1639
08/04/2010 1,098.00p 1,098.00p 1,090.00p 1,093.00p 0
07/04/2010 1,098.00p 1,098.00p 1,095.00p 1,098.00p 0
06/04/2010 1,080.00p 1,083.00p 1,080.00p 1,083.00p 0
01/04/2010 1,050.00p 1,058.00p 1,040.00p 1,058.00p 2000
31/03/2010 1,048.00p 1,050.00p 1,030.00p 1,050.00p 660
30/03/2010 1,048.00p 1,050.00p 1,048.00p 1,048.00p 0
29/03/2010 1,045.00p 1,064.00p 1,045.00p 1,048.00p 2024
26/03/2010 1,040.00p 1,043.00p 1,022.10p 1,043.00p 344
25/03/2010 1,040.00p 1,040.00p 1,040.00p 1,040.00p 0
24/03/2010 1,035.00p 1,053.00p 1,035.00p 1,040.00p 3600
23/03/2010 1,035.00p 1,035.00p 1,035.00p 1,035.00p 0
22/03/2010 1,030.00p 1,035.00p 1,030.00p 1,035.00p 0
19/03/2010 1,030.00p 1,030.00p 1,012.10p 1,030.00p 12500
18/03/2010 1,025.00p 1,025.00p 1,025.00p 1,025.00p 0
17/03/2010 1,025.00p 1,025.00p 1,025.00p 1,025.00p 0
16/03/2010 1,025.00p 1,025.00p 1,025.00p 1,025.00p 0
15/03/2010 1,025.00p 1,025.00p 1,007.10p 1,025.00p 1000
12/03/2010 1,020.00p 1,025.00p 1,020.00p 1,025.00p 0
11/03/2010 1,018.00p 1,018.00p 1,015.00p 1,018.00p 0
10/03/2010 1,015.00p 1,020.00p 1,015.00p 1,018.00p 0
09/03/2010 1,013.00p 1,015.00p 1,013.00p 1,015.00p 0
08/03/2010 1,013.00p 1,013.00p 1,010.00p 1,013.00p 0
05/03/2010 1,003.00p 1,003.00p 1,000.00p 1,003.00p 0
04/03/2010 1,003.00p 1,003.00p 987.10p 1,003.00p 62
03/03/2010 992.50p 1,003.00p 990.00p 1,003.00p 450
02/03/2010 977.50p 995.00p 977.50p 992.50p 0
01/03/2010 962.50p 972.50p 962.50p 972.50p 0
26/02/2010 952.50p 957.50p 952.50p 957.50p 0
25/02/2010 950.00p 955.00p 937.00p 947.50p 1000
24/02/2010 955.00p 955.00p 952.50p 952.50p 0
23/02/2010 942.50p 959.00p 942.00p 955.00p 2700
22/02/2010 935.00p 942.50p 935.00p 942.50p 0
19/02/2010 923.00p 935.00p 912.00p 927.50p 1839
18/02/2010 912.50p 918.00p 912.50p 918.00p 0
17/02/2010 912.50p 929.00p 897.00p 912.50p 2325
16/02/2010 902.50p 907.50p 902.50p 907.50p 0
15/02/2010 902.50p 915.00p 900.00p 902.50p 200
12/02/2010 902.50p 938.00p 900.00p 902.50p 25
11/02/2010 902.50p 902.50p 900.00p 902.50p 0
10/02/2010 897.50p 914.00p 895.00p 895.00p 930
09/02/2010 900.00p 900.00p 882.00p 897.50p 4500
08/02/2010 907.50p 907.50p 905.00p 905.00p 0
05/02/2010 910.00p 910.00p 905.00p 907.50p 0
04/02/2010 915.00p 915.00p 915.00p 915.00p 0
03/02/2010 912.50p 915.00p 912.50p 915.00p 0
02/02/2010 910.00p 930.00p 910.00p 912.50p 3000
01/02/2010 905.00p 907.50p 905.00p 907.50p 0
29/01/2010 907.50p 920.00p 905.00p 907.50p 550
28/01/2010 912.50p 912.50p 905.00p 907.50p 0
27/01/2010 915.00p 915.00p 912.50p 912.50p 0
26/01/2010 917.50p 917.50p 915.00p 915.00p 0
25/01/2010 927.50p 927.50p 920.00p 920.00p 0
22/01/2010 937.50p 940.00p 937.50p 937.50p 0
21/01/2010 947.50p 950.00p 947.50p 947.50p 0
20/01/2010 955.00p 955.00p 952.50p 952.50p 0
19/01/2010 952.50p 955.00p 952.50p 952.50p 0
18/01/2010 955.00p 955.00p 952.50p 952.50p 0
15/01/2010 955.00p 955.00p 955.00p 955.00p 0
14/01/2010 952.50p 955.00p 952.50p 955.00p 0
13/01/2010 957.50p 957.50p 941.00p 950.00p 500
12/01/2010 962.50p 962.50p 941.00p 960.00p 1000
11/01/2010 952.50p 962.50p 952.50p 962.50p 0
08/01/2010 932.50p 955.00p 930.00p 952.50p 4500
07/01/2010 930.00p 932.50p 930.00p 932.50p 0
06/01/2010 922.50p 927.50p 922.50p 927.50p 0
05/01/2010 922.50p 922.50p 920.00p 922.50p 0
04/01/2010 880.00p 922.50p 880.00p 922.50p 0
31/12/2009 880.00p 880.00p 880.00p 880.00p 0
30/12/2009 880.00p 880.00p 875.00p 880.00p 0
29/12/2009 860.00p 884.99p 860.00p 872.50p 500
24/12/2009 857.50p 868.40p 855.00p 860.00p 1500
23/12/2009 857.50p 865.00p 850.00p 857.50p 0
22/12/2009 857.50p 857.50p 850.00p 857.50p 0
21/12/2009 852.50p 868.40p 850.00p 857.50p 230
18/12/2009 852.50p 852.50p 850.00p 852.50p 0
17/12/2009 852.50p 852.50p 850.00p 852.50p 0
16/12/2009 852.50p 852.50p 850.00p 852.50p 0
15/12/2009 852.50p 855.00p 852.50p 852.50p 0
14/12/2009 852.50p 852.50p 835.01p 852.50p 820
11/12/2009 850.00p 850.00p 850.00p 850.00p 0
10/12/2009 850.00p 850.00p 850.00p 850.00p 0
09/12/2009 850.00p 850.00p 850.00p 850.00p 0
08/12/2009 853.50p 853.50p 850.00p 850.00p 0
07/12/2009 853.50p 855.00p 835.11p 853.50p 332
04/12/2009 853.50p 853.50p 835.50p 851.00p 1653
03/12/2009 852.50p 853.50p 837.00p 853.50p 410
02/12/2009 850.00p 855.00p 850.00p 852.50p 0
01/12/2009 840.00p 850.00p 840.00p 850.00p 0
30/11/2009 840.00p 840.00p 837.50p 837.50p 0
27/11/2009 840.00p 840.00p 840.00p 840.00p 0
26/11/2009 857.50p 857.50p 855.00p 855.00p 0
25/11/2009 855.00p 855.00p 855.00p 855.00p 0
24/11/2009 852.50p 855.00p 852.50p 855.00p 0
23/11/2009 845.00p 850.00p 845.00p 850.00p 0
20/11/2009 845.00p 845.00p 845.00p 845.00p 0
19/11/2009 847.50p 847.50p 842.50p 842.50p 0
18/11/2009 845.00p 863.00p 845.00p 847.50p 950
17/11/2009 827.50p 845.00p 827.50p 842.50p 500
16/11/2009 827.50p 830.00p 810.00p 827.50p 2724

*Close Price adjusted for both dividends and splits