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
16/05/2025 1,995.00p 2,015.00p 1,970.00p 1,995.00p 4677
15/05/2025 2,000.00p 2,004.00p 1,975.00p 1,990.00p 2484
14/05/2025 2,000.00p 2,012.00p 1,984.00p 2,000.00p 1336
13/05/2025 1,970.00p 2,020.00p 1,946.00p 2,000.00p 8398
12/05/2025 1,920.00p 1,970.00p 1,910.00p 1,960.00p 754
09/05/2025 1,890.00p 1,950.00p 1,890.00p 1,920.00p 3738
08/05/2025 1,880.00p 1,910.00p 1,880.00p 1,890.00p 1367
07/05/2025 1,885.00p 1,915.00p 1,880.00p 1,880.00p 1281
06/05/2025 1,885.00p 1,919.23p 1,885.00p 1,885.00p 1751
02/05/2025 1,875.00p 1,920.00p 1,875.00p 1,885.00p 1218
01/05/2025 1,875.00p 1,900.00p 1,850.00p 1,875.00p 715
30/04/2025 1,875.00p 1,899.75p 1,875.00p 1,875.00p 514
29/04/2025 1,850.00p 1,900.00p 1,850.00p 1,875.00p 1259
28/04/2025 1,810.00p 1,870.00p 1,810.00p 1,835.00p 883
25/04/2025 1,790.00p 1,850.00p 1,760.00p 1,810.00p 2977
24/04/2025 1,795.00p 1,818.00p 1,790.00p 1,790.00p 1366
23/04/2025 1,735.00p 1,839.00p 1,735.00p 1,795.00p 2985
22/04/2025 1,735.00p 1,770.00p 1,700.00p 1,735.00p 1831
17/04/2025 1,735.00p 1,763.00p 1,700.00p 1,735.00p 1990
16/04/2025 1,750.00p 1,780.00p 1,735.00p 1,735.00p 2688
15/04/2025 1,760.00p 1,808.00p 1,700.00p 1,750.00p 8665
14/04/2025 1,830.00p 1,900.00p 1,800.00p 1,830.00p 8184
11/04/2025 1,817.50p 1,836.00p 1,725.00p 1,820.00p 2381
10/04/2025 1,735.00p 1,850.00p 1,735.00p 1,760.00p 3673
09/04/2025 1,747.50p 1,800.00p 1,679.60p 1,725.00p 6387
08/04/2025 1,787.50p 1,860.00p 1,728.00p 1,780.00p 4130
07/04/2025 1,815.00p 1,860.00p 1,720.00p 1,737.50p 11166
04/04/2025 1,890.00p 1,960.00p 1,789.60p 1,830.00p 15228
03/04/2025 1,940.00p 1,960.00p 1,825.00p 1,890.00p 3287
02/04/2025 1,970.00p 1,970.00p 1,894.00p 1,950.00p 4500
01/04/2025 1,970.00p 2,020.00p 1,965.00p 1,975.00p 199
31/03/2025 1,940.00p 2,020.00p 1,884.80p 1,950.00p 1613
28/03/2025 1,970.00p 2,000.00p 1,900.00p 1,970.00p 3851
27/03/2025 1,970.00p 1,990.00p 1,906.00p 1,970.00p 595
26/03/2025 2,010.00p 2,010.00p 1,993.00p 2,010.00p 781
25/03/2025 2,010.00p 2,010.00p 1,928.80p 2,010.00p 1697
24/03/2025 2,000.00p 2,010.00p 1,960.00p 2,010.00p 5804
21/03/2025 2,015.00p 2,060.00p 1,926.88p 2,000.00p 3773
20/03/2025 2,010.00p 2,015.00p 1,970.00p 2,015.00p 2097
19/03/2025 1,980.00p 2,010.00p 1,932.00p 2,010.00p 2577
18/03/2025 1,985.00p 2,019.00p 1,934.00p 1,985.00p 1236
17/03/2025 2,010.00p 2,024.00p 1,960.00p 2,000.00p 2057
14/03/2025 1,970.00p 2,040.00p 1,910.00p 2,010.00p 2696
13/03/2025 2,010.00p 2,060.00p 1,940.00p 1,990.00p 2099
12/03/2025 2,000.00p 2,010.00p 1,940.00p 2,010.00p 2419
11/03/2025 2,040.00p 2,060.00p 1,887.70p 1,980.00p 9528
10/03/2025 2,050.00p 2,080.00p 2,000.00p 2,040.00p 3435
07/03/2025 2,160.00p 2,160.00p 2,050.00p 2,050.00p 877
06/03/2025 2,160.00p 2,160.00p 2,100.00p 2,160.00p 1927
05/03/2025 2,120.00p 2,200.00p 2,080.00p 2,140.00p 1100
04/03/2025 2,140.00p 2,220.00p 2,080.00p 2,100.00p 7371
03/03/2025 2,180.00p 2,180.00p 2,091.00p 2,140.00p 4726
28/02/2025 2,190.00p 2,190.00p 2,114.40p 2,170.00p 402
27/02/2025 2,200.00p 2,240.00p 2,127.20p 2,190.00p 4455
26/02/2025 2,210.00p 2,220.00p 2,160.00p 2,200.00p 1290
25/02/2025 2,240.00p 2,280.00p 2,140.00p 2,180.00p 7817
24/02/2025 2,240.00p 2,240.00p 2,180.00p 2,240.00p 3153
21/02/2025 2,240.00p 2,240.00p 2,180.00p 2,240.00p 2661
20/02/2025 2,190.00p 2,230.00p 2,167.00p 2,230.00p 1869
19/02/2025 2,210.00p 2,240.00p 2,164.00p 2,190.00p 6003
18/02/2025 2,210.00p 2,224.00p 2,165.00p 2,210.00p 1816
17/02/2025 2,250.00p 2,300.00p 2,202.00p 2,240.00p 6476
14/02/2025 2,240.00p 2,250.00p 2,194.40p 2,250.00p 3598
13/02/2025 2,190.00p 2,240.00p 2,160.00p 2,240.00p 3819
12/02/2025 2,180.00p 2,222.00p 2,100.00p 2,170.00p 6562
11/02/2025 2,230.00p 2,247.00p 2,180.00p 2,180.00p 2903
10/02/2025 2,170.00p 2,230.00p 2,100.00p 2,230.00p 4619
07/02/2025 2,250.00p 2,260.00p 2,170.00p 2,170.00p 2678
06/02/2025 2,180.00p 2,256.00p 2,180.00p 2,220.00p 4348
05/02/2025 2,180.00p 2,215.00p 2,161.00p 2,190.00p 3181
04/02/2025 2,190.00p 2,228.00p 2,120.00p 2,180.00p 5374
03/02/2025 2,220.00p 2,230.00p 2,120.00p 2,190.00p 7968
31/01/2025 2,330.00p 2,330.00p 2,220.00p 2,290.00p 8294
30/01/2025 2,310.00p 2,330.00p 2,242.00p 2,330.00p 3107
29/01/2025 2,330.00p 2,360.00p 2,266.00p 2,310.00p 5569
28/01/2025 2,310.00p 2,440.00p 2,245.00p 2,440.00p 3416
27/01/2025 2,260.00p 2,310.00p 2,220.00p 2,310.00p 4492
24/01/2025 2,340.00p 2,340.00p 2,260.00p 2,280.00p 3442
23/01/2025 2,350.00p 2,350.00p 2,275.00p 2,340.00p 2398
22/01/2025 2,350.00p 2,350.00p 2,280.00p 2,350.00p 1822
21/01/2025 2,320.00p 2,350.00p 2,260.00p 2,350.00p 4738
20/01/2025 2,350.00p 2,350.00p 2,255.40p 2,310.00p 5643
17/01/2025 2,360.00p 2,360.00p 2,280.00p 2,280.00p 22926
16/01/2025 2,350.00p 2,460.00p 2,300.00p 2,360.00p 6752
15/01/2025 2,340.00p 2,399.00p 2,261.40p 2,330.00p 3019
14/01/2025 2,300.00p 2,340.00p 2,271.40p 2,330.00p 2129
13/01/2025 2,260.00p 2,320.00p 2,260.00p 2,320.00p 3065
10/01/2025 2,250.00p 2,320.00p 2,250.00p 2,260.00p 4190
09/01/2025 2,250.00p 2,300.00p 2,250.00p 2,250.00p 2189
08/01/2025 2,260.00p 2,317.60p 2,250.00p 2,250.00p 1754
07/01/2025 2,260.00p 2,318.80p 2,260.00p 2,260.00p 2699
06/01/2025 2,260.00p 2,312.80p 2,245.00p 2,260.00p 3357
03/01/2025 2,260.00p 2,315.00p 2,260.00p 2,260.00p 2166
02/01/2025 2,260.00p 2,300.00p 2,231.20p 2,260.00p 1671
31/12/2024 2,260.00p 2,301.00p 2,260.00p 2,260.00p 1434
30/12/2024 2,260.00p 2,314.00p 2,225.20p 2,260.00p 2735
27/12/2024 2,300.00p 2,340.00p 2,200.00p 2,260.00p 3011
24/12/2024 2,280.00p 2,340.00p 2,227.00p 2,300.00p 544
23/12/2024 2,260.00p 2,280.00p 2,221.00p 2,280.00p 3254
20/12/2024 2,270.00p 2,320.00p 2,200.00p 2,260.00p 1454
19/12/2024 2,310.00p 2,310.00p 2,200.00p 2,270.00p 2667
18/12/2024 2,330.00p 2,340.00p 2,251.02p 2,340.00p 411
17/12/2024 2,350.00p 2,350.00p 2,270.00p 2,330.00p 1168
16/12/2024 2,350.00p 2,350.00p 2,280.00p 2,350.00p 1912
13/12/2024 2,350.00p 2,350.00p 2,281.00p 2,350.00p 5150
12/12/2024 2,340.00p 2,350.00p 2,281.00p 2,350.00p 7801
11/12/2024 2,350.00p 2,350.00p 2,220.00p 2,330.00p 3710
10/12/2024 2,360.00p 2,360.00p 2,320.00p 2,350.00p 2121
09/12/2024 2,370.00p 2,400.00p 2,320.00p 2,360.00p 876
06/12/2024 2,370.00p 2,370.00p 2,341.80p 2,370.00p 1986
05/12/2024 2,370.00p 2,370.00p 2,342.00p 2,360.00p 1111
04/12/2024 2,360.00p 2,400.00p 2,324.00p 2,400.00p 6503
03/12/2024 2,350.00p 2,460.00p 2,320.00p 2,460.00p 1801
02/12/2024 2,310.00p 2,440.00p 2,296.00p 2,440.00p 3787
29/11/2024 2,360.00p 2,365.20p 2,293.20p 2,310.00p 7832
28/11/2024 2,360.00p 2,360.00p 2,321.50p 2,360.00p 5134
27/11/2024 2,360.00p 2,360.00p 2,300.00p 2,360.00p 5551
26/11/2024 2,380.00p 2,381.60p 2,320.00p 2,360.00p 2214
25/11/2024 2,280.00p 2,400.00p 2,280.00p 2,380.00p 6445
22/11/2024 2,270.00p 2,300.00p 2,220.00p 2,320.00p 2555
21/11/2024 2,280.00p 2,283.00p 2,244.80p 2,270.00p 5786
20/11/2024 2,280.00p 2,300.00p 2,255.00p 2,300.00p 6925
19/11/2024 2,280.00p 2,280.00p 2,262.00p 2,280.00p 3797
18/11/2024 2,290.00p 2,340.00p 2,260.00p 2,280.00p 6682
15/11/2024 2,290.00p 2,294.00p 2,290.00p 2,290.00p 395
14/11/2024 2,280.00p 2,296.40p 2,269.20p 2,290.00p 2062
13/11/2024 2,240.00p 2,295.60p 2,240.00p 2,280.00p 3912
12/11/2024 2,240.00p 2,280.00p 2,240.00p 2,240.00p 1751
11/11/2024 2,240.00p 2,280.00p 2,238.40p 2,240.00p 2277
08/11/2024 2,230.00p 2,280.00p 2,230.00p 2,260.00p 6874
07/11/2024 2,240.00p 2,271.00p 2,200.00p 2,230.00p 1413
06/11/2024 2,180.00p 2,280.00p 2,180.00p 2,240.00p 3223
05/11/2024 2,220.00p 2,228.00p 2,190.00p 2,210.00p 16741
04/11/2024 2,220.00p 2,236.00p 2,186.00p 2,220.00p 2068
01/11/2024 2,210.00p 2,220.00p 2,192.37p 2,220.00p 2146
31/10/2024 2,220.00p 2,228.00p 2,140.00p 2,140.00p 1055
30/10/2024 2,220.00p 2,231.20p 2,184.00p 2,220.00p 444
29/10/2024 2,220.00p 2,220.00p 2,195.00p 2,220.00p 555
28/10/2024 2,220.00p 2,220.00p 2,185.00p 2,220.00p 2551
25/10/2024 2,220.00p 2,220.00p 2,185.00p 2,220.00p 1457
24/10/2024 2,200.00p 2,280.00p 2,179.00p 2,200.00p 3250
23/10/2024 2,180.00p 2,215.00p 2,177.60p 2,200.00p 1978
22/10/2024 2,240.00p 2,240.00p 2,164.00p 2,180.00p 770
21/10/2024 2,240.00p 2,240.00p 2,220.00p 2,240.00p 4814
18/10/2024 2,240.00p 2,240.40p 2,226.20p 2,240.00p 5399
17/10/2024 2,220.00p 2,245.00p 2,210.00p 2,240.00p 4696
16/10/2024 2,230.00p 2,320.00p 2,202.00p 2,320.00p 7563
15/10/2024 2,230.00p 2,258.20p 2,200.00p 2,230.00p 5872
14/10/2024 2,150.00p 2,248.00p 2,150.00p 2,230.00p 2106
11/10/2024 2,110.00p 2,154.00p 2,110.00p 2,150.00p 3010
10/10/2024 2,110.00p 2,140.00p 2,110.00p 2,110.00p 77
09/10/2024 2,110.00p 2,140.00p 2,110.00p 2,110.00p 1515
08/10/2024 2,120.00p 2,140.00p 2,110.00p 2,110.00p 1585
07/10/2024 2,110.00p 2,200.00p 2,108.00p 2,120.00p 5458
04/10/2024 2,110.00p 2,134.00p 2,095.00p 2,100.00p 727
03/10/2024 2,120.00p 2,120.00p 2,090.40p 2,110.00p 3141
02/10/2024 2,120.00p 2,138.00p 2,088.00p 2,120.00p 1405
01/10/2024 2,150.00p 2,150.00p 2,096.00p 2,120.00p 1388
30/09/2024 2,150.00p 2,160.00p 2,140.00p 2,160.00p 1213
27/09/2024 2,150.00p 2,153.00p 2,142.00p 2,150.00p 1178
26/09/2024 2,140.00p 2,154.00p 2,140.00p 2,150.00p 1249
25/09/2024 2,140.00p 2,149.60p 2,100.00p 2,140.00p 333
24/09/2024 2,130.00p 2,149.20p 2,115.00p 2,140.00p 1485
23/09/2024 2,110.00p 2,151.00p 2,100.00p 2,130.00p 5225
20/09/2024 2,110.00p 2,135.00p 2,100.40p 2,110.00p 570
19/09/2024 2,110.00p 2,139.40p 2,110.00p 2,110.00p 1723
18/09/2024 2,110.00p 2,128.00p 2,085.00p 2,110.00p 2670
17/09/2024 2,110.00p 2,139.40p 2,092.00p 2,110.00p 1530
16/09/2024 2,110.00p 2,128.00p 2,087.50p 2,110.00p 1490
13/09/2024 2,100.00p 2,130.40p 2,040.00p 2,110.00p 2692
12/09/2024 2,110.00p 2,115.00p 2,080.60p 2,100.00p 1613
11/09/2024 2,110.00p 2,121.00p 2,080.00p 2,090.00p 5160
10/09/2024 2,110.00p 2,140.00p 2,082.40p 2,140.00p 4534
09/09/2024 2,110.00p 2,126.80p 2,060.00p 2,060.00p 2656
06/09/2024 2,140.00p 2,160.00p 2,110.00p 2,110.00p 603
05/09/2024 2,140.00p 2,140.00p 2,120.00p 2,140.00p 402
04/09/2024 2,140.00p 2,140.00p 2,120.00p 2,140.00p 843
03/09/2024 2,180.00p 2,180.00p 2,120.00p 2,140.00p 4911
30/08/2024 2,190.00p 2,190.00p 2,060.00p 2,180.00p 6164
29/08/2024 2,150.00p 2,184.00p 2,100.00p 2,100.00p 11730
28/08/2024 2,200.00p 2,220.00p 2,187.20p 2,200.00p 59
27/08/2024 2,200.00p 2,200.00p 2,182.40p 2,200.00p 1432
23/08/2024 2,210.00p 2,210.00p 2,181.00p 2,200.00p 935
22/08/2024 2,210.00p 2,210.00p 2,181.00p 2,210.00p 2272
21/08/2024 2,240.00p 2,240.00p 2,200.00p 2,210.00p 1825
20/08/2024 2,240.00p 2,240.00p 2,180.00p 2,240.00p 1362
19/08/2024 2,190.00p 2,240.00p 2,100.00p 2,240.00p 2151
16/08/2024 2,180.00p 2,193.80p 2,160.40p 2,190.00p 3679
15/08/2024 2,180.00p 2,180.00p 2,100.00p 2,170.00p 6821
14/08/2024 2,220.00p 2,220.00p 2,140.00p 2,160.00p 2937
13/08/2024 2,220.00p 2,260.00p 2,180.00p 2,220.00p 401
12/08/2024 2,230.00p 2,230.00p 2,168.27p 2,220.00p 572
09/08/2024 2,230.00p 2,230.00p 2,160.00p 2,230.00p 2201
08/08/2024 2,200.00p 2,200.00p 2,141.20p 2,200.00p 2130
07/08/2024 2,160.00p 2,200.00p 2,160.00p 2,200.00p 2522
06/08/2024 2,120.00p 2,149.00p 2,094.40p 2,140.00p 3979
05/08/2024 2,170.00p 2,194.00p 2,050.00p 2,120.00p 3635
02/08/2024 2,250.00p 2,300.00p 2,164.80p 2,200.00p 2119
01/08/2024 2,250.00p 2,267.00p 2,210.00p 2,260.00p 1614
31/07/2024 2,220.00p 2,269.00p 2,160.00p 2,250.00p 6725

*Close Price adjusted for both dividends and splits