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
01/08/2024 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
30/07/2024 2,220.00p 2,236.00p 2,160.00p 2,160.00p 2901
29/07/2024 2,220.00p 2,240.00p 2,200.40p 2,220.00p 5395
26/07/2024 2,170.00p 2,220.00p 2,170.00p 2,220.00p 2390
25/07/2024 2,190.00p 2,206.00p 2,100.00p 2,170.00p 2130
24/07/2024 2,190.00p 2,235.00p 2,164.80p 2,190.00p 1146
23/07/2024 2,230.00p 2,230.00p 2,190.00p 2,190.00p 1044
22/07/2024 2,170.00p 2,260.00p 2,170.00p 2,230.00p 2215
19/07/2024 2,220.00p 2,251.20p 2,150.00p 2,150.00p 1577
18/07/2024 2,270.00p 2,270.00p 2,180.00p 2,180.00p 7823
17/07/2024 2,270.00p 2,270.00p 2,230.00p 2,270.00p 5629
16/07/2024 2,240.00p 2,271.80p 2,160.00p 2,270.00p 10182
15/07/2024 2,220.00p 2,280.00p 2,200.00p 2,240.00p 7001
12/07/2024 2,200.00p 2,222.00p 2,200.00p 2,220.00p 2985
11/07/2024 2,170.00p 2,235.00p 2,160.00p 2,200.00p 4460
10/07/2024 2,140.00p 2,180.00p 2,120.00p 2,150.00p 6338
09/07/2024 2,150.00p 2,180.00p 2,100.00p 2,140.00p 11996
08/07/2024 2,150.00p 2,174.00p 2,120.00p 2,120.00p 12807
05/07/2024 2,150.00p 2,160.00p 2,120.00p 2,150.00p 5943
04/07/2024 2,150.00p 2,150.00p 2,121.80p 2,150.00p 3173
03/07/2024 2,150.00p 2,160.00p 2,120.60p 2,150.00p 139
02/07/2024 2,150.00p 2,160.00p 2,104.80p 2,140.00p 8576
01/07/2024 2,150.00p 2,150.00p 2,120.60p 2,150.00p 3859
28/06/2024 2,120.00p 2,160.00p 2,115.00p 2,150.00p 10046
27/06/2024 2,140.00p 2,140.00p 2,104.80p 2,120.00p 4219
26/06/2024 2,150.00p 2,150.00p 2,060.00p 2,140.00p 2729
25/06/2024 2,180.00p 2,180.00p 2,100.00p 2,120.00p 3578
24/06/2024 2,180.00p 2,180.00p 2,120.00p 2,180.00p 2131
21/06/2024 2,180.00p 2,180.00p 2,120.00p 2,180.00p 1212
20/06/2024 2,190.00p 2,190.00p 2,140.00p 2,180.00p 1676
19/06/2024 2,180.00p 2,240.00p 2,121.20p 2,190.00p 6348
18/06/2024 2,160.00p 2,240.00p 2,104.20p 2,160.00p 31615
17/06/2024 2,160.00p 2,160.00p 2,100.00p 2,160.00p 20878
14/06/2024 2,130.00p 2,140.00p 2,107.60p 2,120.00p 3191
13/06/2024 2,190.00p 2,190.00p 2,101.00p 2,130.00p 2377
12/06/2024 2,180.00p 2,190.00p 2,121.20p 2,190.00p 1915
11/06/2024 2,180.00p 2,180.00p 2,120.00p 2,180.00p 1019
10/06/2024 2,190.00p 2,225.00p 2,120.00p 2,180.00p 4399
07/06/2024 2,200.00p 2,200.00p 2,160.00p 2,200.00p 1574
06/06/2024 2,200.00p 2,210.00p 2,179.00p 2,210.00p 8364
05/06/2024 2,190.00p 2,190.00p 2,140.00p 2,190.00p 1368
04/06/2024 2,200.00p 2,220.00p 2,121.00p 2,170.00p 4175
03/06/2024 2,200.00p 2,200.00p 2,160.87p 2,200.00p 1592
31/05/2024 2,190.00p 2,240.00p 2,160.60p 2,190.00p 2714
30/05/2024 2,210.00p 2,240.00p 2,160.00p 2,180.00p 1168
29/05/2024 2,210.00p 2,240.00p 2,160.80p 2,210.00p 4230
28/05/2024 2,220.00p 2,240.00p 2,190.00p 2,240.00p 3898
24/05/2024 2,220.00p 2,222.00p 2,200.00p 2,220.00p 4059
23/05/2024 2,210.00p 2,217.00p 2,188.80p 2,210.00p 4227
22/05/2024 2,220.00p 2,220.00p 2,160.00p 2,200.00p 6150
21/05/2024 2,210.00p 2,222.00p 2,181.00p 2,220.00p 1821
20/05/2024 2,240.00p 2,240.00p 2,220.00p 2,230.00p 4933
17/05/2024 2,230.00p 2,260.00p 2,209.00p 2,230.00p 2914
16/05/2024 2,230.00p 2,240.00p 2,181.00p 2,230.00p 6034
15/05/2024 2,240.00p 2,240.00p 2,210.00p 2,230.00p 2119
14/05/2024 2,230.00p 2,240.00p 2,192.80p 2,240.00p 7287
13/05/2024 2,230.00p 2,239.60p 2,219.20p 2,230.00p 2177
10/05/2024 2,200.00p 2,260.00p 2,186.00p 2,260.00p 7102
09/05/2024 2,230.00p 2,234.20p 2,185.00p 2,200.00p 7683
08/05/2024 2,200.00p 2,240.00p 2,193.00p 2,230.00p 5744
07/05/2024 2,200.00p 2,239.00p 2,120.00p 2,200.00p 3478
03/05/2024 2,210.00p 2,223.00p 2,181.60p 2,200.00p 2902
02/05/2024 2,210.00p 2,225.00p 2,201.60p 2,210.00p 1931
01/05/2024 2,220.00p 2,260.00p 2,200.00p 2,210.00p 2769
30/04/2024 2,230.00p 2,260.00p 2,230.00p 2,260.00p 2953
29/04/2024 2,220.00p 2,259.20p 2,220.00p 2,220.00p 8111
26/04/2024 2,230.00p 2,251.60p 2,220.00p 2,220.00p 2706
25/04/2024 2,200.00p 2,250.40p 2,200.00p 2,230.00p 2323
24/04/2024 2,200.00p 2,220.00p 2,200.00p 2,210.00p 1536
23/04/2024 2,190.00p 2,220.00p 2,190.00p 2,190.00p 2238
22/04/2024 2,190.00p 2,220.00p 2,163.00p 2,190.00p 8299
19/04/2024 2,200.00p 2,200.00p 2,180.10p 2,190.00p 1467
18/04/2024 2,220.00p 2,240.00p 2,190.00p 2,200.00p 2246
17/04/2024 2,210.00p 2,220.00p 2,180.00p 2,220.00p 1925
16/04/2024 2,260.00p 2,279.98p 2,180.00p 2,220.00p 5785
15/04/2024 2,240.00p 2,280.00p 2,200.20p 2,260.00p 11239
12/04/2024 2,160.00p 2,260.00p 2,160.00p 2,240.00p 13059
11/04/2024 2,160.00p 2,200.00p 2,120.00p 2,200.00p 10861
10/04/2024 2,160.00p 2,190.00p 2,120.00p 2,160.00p 3603
09/04/2024 2,170.00p 2,200.00p 2,160.00p 2,200.00p 5736
08/04/2024 2,180.00p 2,200.00p 2,120.00p 2,170.00p 8917
05/04/2024 2,180.00p 2,280.00p 2,120.00p 2,180.00p 3364
04/04/2024 2,160.00p 2,240.00p 2,156.00p 2,240.00p 2945
03/04/2024 2,160.00p 2,200.00p 2,100.00p 2,160.00p 2951
02/04/2024 2,170.00p 2,199.20p 2,146.40p 2,160.00p 4980
28/03/2024 2,115.00p 2,198.00p 2,115.00p 2,170.00p 8376
27/03/2024 2,105.00p 2,160.00p 2,050.00p 2,105.00p 1077
26/03/2024 2,100.00p 2,160.00p 2,080.00p 2,100.00p 12190
25/03/2024 2,080.00p 2,160.00p 2,080.00p 2,080.00p 4476
22/03/2024 2,080.00p 2,160.00p 2,080.00p 2,080.00p 4311
21/03/2024 2,060.00p 2,155.00p 1,980.00p 2,070.00p 3844
20/03/2024 2,105.00p 2,105.00p 2,085.00p 2,060.00p 2612
19/03/2024 2,105.00p 2,105.00p 1,980.00p 2,085.00p 4098
18/03/2024 2,105.00p 2,105.00p 2,077.50p 2,105.00p 1849
15/03/2024 2,120.00p 2,120.00p 2,061.00p 2,105.00p 4627
14/03/2024 2,120.00p 2,120.00p 2,080.00p 2,110.00p 2226
13/03/2024 2,135.00p 2,142.50p 2,080.00p 2,120.00p 9165
12/03/2024 2,110.00p 2,240.00p 2,110.00p 2,240.00p 11459
11/03/2024 2,110.00p 2,240.00p 2,062.50p 2,110.00p 2961
08/03/2024 2,105.00p 2,160.00p 2,090.00p 2,110.00p 6986
07/03/2024 2,120.00p 2,130.00p 2,083.00p 2,105.00p 5932
06/03/2024 2,130.00p 2,160.00p 2,081.93p 2,120.00p 10970
05/03/2024 2,115.00p 2,136.00p 2,102.40p 2,130.00p 4529
04/03/2024 2,115.00p 2,144.00p 2,081.05p 2,115.00p 2433
01/03/2024 2,135.00p 2,146.00p 2,080.00p 2,115.00p 10862
29/02/2024 2,120.00p 2,147.50p 2,115.00p 2,135.00p 1076
28/02/2024 2,110.00p 2,119.78p 2,104.70p 2,110.00p 1832
27/02/2024 2,110.00p 2,119.80p 2,100.00p 2,110.00p 5321
26/02/2024 2,095.00p 2,120.00p 2,090.00p 2,110.00p 8239
23/02/2024 2,085.00p 2,110.00p 2,073.10p 2,095.00p 15568
22/02/2024 2,065.00p 2,110.00p 2,020.00p 2,020.00p 549
21/02/2024 2,070.00p 2,070.00p 2,032.40p 2,065.00p 1657
20/02/2024 2,090.00p 2,093.00p 2,070.00p 2,070.00p 800
19/02/2024 2,080.00p 2,095.40p 2,041.00p 2,090.00p 2700
16/02/2024 2,090.00p 2,100.00p 2,058.40p 2,100.00p 3724
15/02/2024 2,090.00p 2,119.00p 2,068.00p 2,090.00p 809
14/02/2024 2,085.00p 2,101.00p 2,065.00p 2,090.00p 1358
13/02/2024 2,085.00p 2,085.00p 2,040.00p 2,085.00p 1126
12/02/2024 2,030.00p 2,088.00p 2,030.00p 2,060.00p 2127
09/02/2024 2,030.00p 2,083.00p 1,930.00p 2,030.00p 2049
08/02/2024 2,030.00p 2,084.90p 2,030.00p 2,030.00p 829
07/02/2024 2,040.00p 2,089.90p 2,030.00p 2,030.00p 1774
06/02/2024 2,075.00p 2,094.90p 2,050.00p 2,050.00p 2584
05/02/2024 2,040.00p 2,082.00p 2,040.00p 2,075.00p 4428
02/02/2024 2,075.00p 2,090.00p 2,040.00p 2,040.00p 4340
01/02/2024 2,090.00p 2,090.00p 2,062.58p 2,075.00p 2381
31/01/2024 2,090.00p 2,090.00p 2,075.00p 2,090.00p 4866
30/01/2024 2,080.00p 2,120.00p 2,062.00p 2,090.00p 2920
29/01/2024 2,070.00p 2,100.00p 2,042.00p 2,080.00p 3354
26/01/2024 2,085.00p 2,085.00p 2,061.60p 2,085.00p 1400
25/01/2024 2,085.00p 2,085.00p 2,060.10p 2,085.00p 3269
24/01/2024 2,085.00p 2,120.00p 2,059.65p 2,085.00p 2603
23/01/2024 2,075.00p 2,120.00p 2,050.66p 2,085.00p 1497
22/01/2024 2,070.00p 2,080.00p 2,032.40p 2,070.00p 29756
19/01/2024 2,080.00p 2,080.00p 2,040.00p 2,080.00p 14846
18/01/2024 2,035.00p 2,070.00p 2,022.00p 2,070.00p 21595
17/01/2024 2,035.00p 2,045.50p 2,020.00p 2,035.00p 1941
16/01/2024 2,040.00p 2,046.90p 2,021.60p 2,040.00p 2088
15/01/2024 2,040.00p 2,080.00p 2,020.50p 2,040.00p 2532
12/01/2024 2,090.00p 2,090.00p 2,005.00p 2,060.00p 11172
11/01/2024 2,085.00p 2,090.00p 2,050.00p 2,090.00p 3884
10/01/2024 2,080.00p 2,120.00p 2,040.00p 2,085.00p 1504
09/01/2024 2,075.00p 2,120.00p 2,069.00p 2,120.00p 1346
08/01/2024 2,060.00p 2,160.00p 2,001.20p 2,160.00p 2824
05/01/2024 2,060.00p 2,100.00p 2,019.00p 2,060.00p 2292
04/01/2024 2,070.00p 2,090.00p 2,010.80p 2,060.00p 8403
03/01/2024 2,065.00p 2,070.00p 2,020.00p 2,070.00p 1840
02/01/2024 2,060.00p 2,065.00p 2,007.20p 2,065.00p 2819
29/12/2023 2,075.00p 2,075.00p 2,032.00p 2,050.00p 2845
28/12/2023 2,080.00p 2,080.00p 2,030.00p 2,075.00p 3921
27/12/2023 2,075.00p 2,115.50p 2,040.00p 2,080.00p 4944
22/12/2023 2,070.00p 2,070.00p 2,020.00p 2,070.00p 700
21/12/2023 2,070.00p 2,085.00p 2,011.00p 2,070.00p 1027
20/12/2023 2,070.00p 2,094.00p 2,034.50p 2,070.00p 1800
19/12/2023 2,080.00p 2,080.00p 2,022.00p 2,060.00p 4054
18/12/2023 2,090.00p 2,090.00p 2,060.00p 2,080.00p 1077
15/12/2023 2,085.00p 2,090.00p 2,050.00p 2,090.00p 4144
14/12/2023 2,080.00p 2,085.00p 1,980.00p 2,085.00p 4662
13/12/2023 2,070.00p 2,070.00p 2,020.00p 2,070.00p 10146
12/12/2023 2,085.00p 2,085.00p 2,050.00p 2,070.00p 3086
11/12/2023 2,085.00p 2,110.00p 2,050.00p 2,085.00p 1494
08/12/2023 2,085.00p 2,085.00p 2,050.70p 2,085.00p 2691
07/12/2023 2,085.00p 2,085.00p 2,050.00p 2,085.00p 2218
06/12/2023 2,070.00p 2,085.00p 2,050.00p 2,085.00p 4304
05/12/2023 2,080.00p 2,080.00p 2,040.00p 2,070.00p 1836
04/12/2023 2,080.00p 2,080.00p 2,010.00p 2,065.00p 8148
01/12/2023 2,075.00p 2,140.00p 2,030.00p 2,080.00p 8251
30/11/2023 2,065.00p 2,120.00p 2,030.00p 2,120.00p 3238
29/11/2023 2,075.00p 2,100.00p 2,030.00p 2,065.00p 4410
28/11/2023 2,075.00p 2,075.00p 2,030.90p 2,075.00p 2078
27/11/2023 2,040.00p 2,140.00p 2,035.00p 2,140.00p 11861
24/11/2023 2,050.00p 2,050.00p 2,010.00p 2,040.00p 2528
23/11/2023 2,085.00p 2,085.00p 2,075.20p 2,085.00p 484
22/11/2023 2,075.00p 2,130.00p 2,050.00p 2,085.00p 2737
21/11/2023 2,085.00p 2,099.00p 1,980.00p 2,060.00p 3071
20/11/2023 2,080.00p 2,085.00p 2,052.80p 2,085.00p 1061
17/11/2023 2,080.00p 2,090.00p 2,052.80p 2,080.00p 872
16/11/2023 2,050.00p 2,100.00p 2,037.50p 2,100.00p 2335
15/11/2023 2,005.00p 2,080.00p 2,002.00p 2,050.00p 12706
14/11/2023 2,010.00p 2,011.00p 2,000.00p 2,005.00p 1545
13/11/2023 2,010.00p 2,017.60p 2,002.00p 2,010.00p 4060
10/11/2023 2,000.00p 2,020.00p 1,993.00p 2,010.00p 4912
09/11/2023 1,980.00p 2,019.00p 1,980.00p 2,000.00p 1844
08/11/2023 1,960.00p 1,994.00p 1,960.00p 1,980.00p 2451
07/11/2023 1,985.00p 2,000.00p 1,944.70p 2,000.00p 5193
06/11/2023 2,025.00p 2,025.00p 1,996.80p 2,015.00p 8969
03/11/2023 1,965.00p 2,010.00p 1,965.00p 2,010.00p 1664
02/11/2023 1,955.00p 1,974.00p 1,890.00p 1,955.00p 3607
01/11/2023 1,970.00p 1,975.00p 1,930.00p 1,955.00p 4792
31/10/2023 2,055.00p 2,055.00p 1,929.60p 1,965.00p 7567
30/10/2023 2,055.00p 2,055.00p 1,980.00p 2,055.00p 3475
27/10/2023 2,060.00p 2,060.00p 1,986.00p 2,060.00p 1410
26/10/2023 2,060.00p 2,060.00p 1,985.00p 2,060.00p 1807
25/10/2023 2,055.00p 2,060.00p 1,981.80p 2,030.00p 6371
24/10/2023 2,060.00p 2,100.00p 2,025.00p 2,100.00p 188
23/10/2023 2,065.00p 2,065.00p 1,980.00p 2,065.00p 1063
20/10/2023 2,075.00p 2,075.00p 1,980.00p 2,065.00p 1334
19/10/2023 2,085.00p 2,085.00p 2,000.00p 2,085.00p 3634
18/10/2023 2,085.00p 2,085.00p 2,029.10p 2,085.00p 1335

*Close Price adjusted for both dividends and splits