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
11/08/2023 2,125.00p 2,135.00p 2,100.00p 2,100.00p 2633
10/08/2023 2,125.00p 2,139.00p 2,106.00p 2,125.00p 1208
09/08/2023 2,115.00p 2,128.75p 2,115.00p 2,125.00p 467
08/08/2023 2,115.00p 2,127.70p 2,100.00p 2,100.00p 1347
07/08/2023 2,120.00p 2,150.00p 2,115.00p 2,115.00p 4336
04/08/2023 2,125.00p 2,141.00p 2,120.00p 2,120.00p 917
03/08/2023 2,115.00p 2,134.00p 2,112.00p 2,125.00p 1412
02/08/2023 2,135.00p 2,145.20p 2,110.40p 2,115.00p 3810
01/08/2023 2,145.00p 2,150.00p 2,140.00p 2,145.00p 2513
31/07/2023 2,140.00p 2,150.00p 2,131.20p 2,140.00p 5652
28/07/2023 2,140.00p 2,143.80p 2,135.00p 2,140.00p 691
27/07/2023 2,135.00p 2,145.00p 2,126.00p 2,140.00p 446
26/07/2023 2,140.00p 2,147.40p 2,130.60p 2,135.00p 1850
25/07/2023 2,135.00p 2,149.70p 2,130.50p 2,140.00p 1658
24/07/2023 2,120.00p 2,150.00p 2,120.00p 2,135.00p 2330
21/07/2023 2,100.00p 2,140.00p 2,100.00p 2,120.00p 6986
20/07/2023 2,100.00p 2,128.00p 2,088.00p 2,100.00p 1150
19/07/2023 2,030.00p 2,100.00p 2,018.00p 2,100.00p 2296
18/07/2023 2,025.00p 2,030.00p 2,013.00p 2,030.00p 2234
17/07/2023 2,050.00p 2,050.00p 2,000.00p 2,025.00p 3201
14/07/2023 2,065.00p 2,065.00p 2,010.00p 2,065.00p 5721
13/07/2023 2,060.00p 2,065.00p 2,020.80p 2,065.00p 370
12/07/2023 2,050.00p 2,060.00p 2,033.60p 2,060.00p 324
11/07/2023 2,060.00p 2,060.00p 2,000.00p 2,050.00p 1247
10/07/2023 2,060.00p 2,060.00p 2,010.00p 2,010.00p 2127
07/07/2023 2,040.00p 2,100.00p 2,020.00p 2,060.00p 1438
06/07/2023 2,080.00p 2,080.00p 2,040.00p 2,070.00p 357
05/07/2023 2,070.00p 2,070.00p 2,040.00p 2,070.00p 766
04/07/2023 2,070.00p 2,070.00p 2,040.66p 2,070.00p 487
03/07/2023 2,075.00p 2,075.00p 2,030.00p 2,070.00p 4256
30/06/2023 2,070.00p 2,100.00p 2,040.00p 2,075.00p 71
29/06/2023 2,065.00p 2,100.00p 2,030.00p 2,100.00p 2033
28/06/2023 2,065.00p 2,065.00p 2,030.00p 2,065.00p 2209
27/06/2023 2,060.00p 2,060.00p 2,020.80p 2,060.00p 1719
26/06/2023 2,060.00p 2,060.00p 2,020.80p 2,060.00p 6066
23/06/2023 2,065.00p 2,065.00p 2,005.00p 2,060.00p 4269
22/06/2023 2,065.00p 2,065.00p 2,041.20p 2,065.00p 619
21/06/2023 2,060.00p 2,070.00p 2,020.00p 2,070.00p 3634
20/06/2023 2,080.00p 2,080.00p 2,020.00p 2,060.00p 4910
19/06/2023 2,080.00p 2,080.00p 2,051.00p 2,080.00p 3614
16/06/2023 2,115.00p 2,115.00p 2,071.00p 2,080.00p 3185
15/06/2023 2,120.00p 2,120.00p 2,070.00p 2,115.00p 6003
14/06/2023 2,115.00p 2,115.00p 2,096.00p 2,105.00p 4163
13/06/2023 2,105.00p 2,115.00p 2,086.50p 2,115.00p 1457
12/06/2023 2,110.00p 2,115.00p 2,080.00p 2,105.00p 3743
09/06/2023 2,095.00p 2,119.00p 2,086.00p 2,105.00p 598
08/06/2023 2,090.00p 2,100.00p 2,040.00p 2,090.00p 1484
07/06/2023 2,060.00p 2,110.00p 2,060.00p 2,085.00p 3558
06/06/2023 2,005.00p 2,100.00p 2,005.00p 2,037.50p 12519
05/06/2023 2,020.00p 2,074.00p 1,999.00p 2,005.00p 4462
02/06/2023 2,055.00p 2,060.00p 2,045.00p 2,060.00p 5985
01/06/2023 2,055.00p 2,055.00p 2,020.00p 2,045.00p 1486
31/05/2023 2,050.00p 2,058.80p 2,005.00p 2,025.00p 4129
30/05/2023 2,060.00p 2,073.20p 2,050.00p 2,055.00p 3995
26/05/2023 2,060.00p 2,072.00p 2,024.00p 2,065.00p 3986
25/05/2023 2,045.00p 2,072.99p 2,001.00p 2,060.00p 5173
24/05/2023 2,045.00p 2,080.40p 2,030.00p 2,035.00p 3311
23/05/2023 2,075.00p 2,088.00p 2,045.00p 2,045.00p 207
22/05/2023 2,060.00p 2,091.00p 2,060.00p 2,075.00p 1295
19/05/2023 1,975.00p 2,080.00p 1,975.00p 2,040.00p 3875
18/05/2023 1,960.00p 2,031.00p 1,960.00p 1,975.00p 1618
17/05/2023 1,960.00p 2,020.00p 1,960.00p 1,960.00p 633
16/05/2023 1,960.00p 2,020.00p 1,960.00p 1,960.00p 1370
15/05/2023 1,960.00p 2,020.00p 1,960.00p 1,960.00p 681
12/05/2023 1,960.00p 2,020.00p 1,960.00p 1,960.00p 1532
11/05/2023 1,970.00p 2,020.00p 1,960.00p 1,960.00p 1698
10/05/2023 2,020.00p 2,025.00p 1,990.00p 1,990.00p 1779
09/05/2023 2,010.00p 2,030.00p 1,990.00p 2,020.00p 3756
05/05/2023 2,000.00p 2,000.00p 1,970.00p 2,000.00p 519
04/05/2023 1,985.00p 1,990.00p 1,952.00p 1,965.00p 713
03/05/2023 2,005.00p 2,005.00p 1,979.60p 1,985.00p 2722
02/05/2023 2,010.00p 2,016.80p 1,945.00p 2,000.00p 5908
28/04/2023 2,010.00p 2,021.00p 1,990.00p 2,010.00p 6252
27/04/2023 2,005.00p 2,010.06p 1,992.50p 2,005.00p 1595
26/04/2023 2,000.00p 2,019.80p 1,987.50p 2,005.00p 1128
25/04/2023 1,975.00p 2,023.40p 1,910.00p 2,000.00p 5111
24/04/2023 1,990.00p 2,022.00p 1,986.00p 1,990.00p 465
21/04/2023 1,985.00p 2,027.00p 1,940.00p 1,990.00p 2073
20/04/2023 1,985.00p 2,027.00p 1,985.00p 1,985.00p 75
19/04/2023 1,975.00p 2,027.80p 1,975.00p 1,985.00p 730
18/04/2023 1,975.00p 2,028.35p 1,920.00p 1,975.00p 1122
17/04/2023 1,965.00p 2,029.00p 1,910.00p 1,975.00p 2117
14/04/2023 1,965.00p 2,020.00p 1,965.00p 1,965.00p 1465
13/04/2023 1,960.00p 2,060.00p 1,960.00p 1,965.00p 2330
12/04/2023 1,960.00p 1,999.00p 1,940.00p 1,960.00p 1758
11/04/2023 1,990.00p 1,990.00p 1,920.00p 1,960.00p 3061
06/04/2023 1,990.00p 1,990.00p 1,950.00p 1,990.00p 5044
05/04/2023 1,990.00p 1,990.00p 1,950.00p 1,990.00p 2728
04/04/2023 1,985.00p 2,030.00p 1,940.90p 1,990.00p 2835
03/04/2023 1,975.00p 1,985.00p 1,930.00p 1,985.00p 2422
31/03/2023 1,970.00p 1,979.00p 1,910.00p 1,975.00p 7170
30/03/2023 1,970.00p 1,979.00p 1,920.00p 1,975.00p 14130
29/03/2023 1,985.00p 1,985.00p 1,960.00p 1,970.00p 1991
28/03/2023 1,995.00p 2,020.00p 1,950.00p 1,985.00p 458
27/03/2023 1,995.00p 1,995.00p 1,963.50p 1,995.00p 685
24/03/2023 2,005.00p 2,005.00p 1,960.00p 1,995.00p 1900
23/03/2023 2,025.00p 2,025.00p 1,960.00p 2,005.00p 2765
22/03/2023 2,020.00p 2,025.00p 1,961.00p 2,025.00p 348
21/03/2023 2,020.00p 2,020.00p 1,950.00p 2,020.00p 899
20/03/2023 2,020.00p 2,020.00p 1,950.00p 2,020.00p 5313
17/03/2023 2,020.00p 2,030.00p 1,984.40p 2,030.00p 1002
16/03/2023 2,025.00p 2,025.00p 1,950.00p 2,020.00p 1499
15/03/2023 2,020.00p 2,020.00p 1,940.00p 2,015.00p 2914
14/03/2023 2,000.00p 2,040.00p 1,942.00p 2,020.00p 3119
13/03/2023 1,985.00p 2,059.00p 1,934.00p 2,000.00p 3304
10/03/2023 2,010.00p 2,061.50p 1,919.20p 1,985.00p 5675
09/03/2023 2,005.00p 2,052.00p 1,976.00p 2,010.00p 2426
08/03/2023 2,010.00p 2,055.35p 1,955.00p 2,020.00p 20894
07/03/2023 2,030.00p 2,056.40p 1,976.00p 2,010.00p 4646
06/03/2023 2,025.00p 2,090.00p 1,975.00p 2,030.00p 6164
03/03/2023 2,005.00p 2,059.40p 1,954.00p 2,025.00p 1375
02/03/2023 1,995.00p 2,063.00p 1,910.00p 2,005.00p 2691
01/03/2023 2,020.00p 2,070.80p 1,932.00p 2,010.00p 11846
28/02/2023 2,020.00p 2,020.00p 1,991.00p 2,020.00p 531
27/02/2023 2,002.50p 2,020.00p 1,974.40p 2,020.00p 3396
24/02/2023 2,015.00p 2,023.73p 1,950.00p 2,002.50p 3119
23/02/2023 2,035.00p 2,035.00p 1,930.00p 2,015.00p 2981
22/02/2023 2,055.00p 2,055.90p 2,010.00p 2,045.00p 1579
21/02/2023 2,055.00p 2,069.00p 2,010.00p 2,055.00p 1610
20/02/2023 2,055.00p 2,074.00p 2,033.40p 2,055.00p 2156
17/02/2023 2,060.00p 2,095.50p 2,026.20p 2,055.00p 2446
16/02/2023 2,060.00p 2,074.00p 2,020.00p 2,065.00p 11371
15/02/2023 2,050.00p 2,064.80p 2,020.00p 2,060.00p 633
14/02/2023 2,070.00p 2,076.20p 2,020.00p 2,050.00p 7325
13/02/2023 2,060.00p 2,084.40p 2,040.00p 2,070.00p 3126
10/02/2023 2,060.00p 2,060.00p 2,042.00p 2,060.00p 3260
09/02/2023 2,050.00p 2,100.00p 2,026.00p 2,060.00p 559
08/02/2023 2,055.00p 2,100.00p 2,025.00p 2,050.00p 3048
07/02/2023 2,050.00p 2,100.00p 2,050.00p 2,075.00p 4944
06/02/2023 2,045.00p 2,090.00p 2,043.20p 2,045.00p 4579
03/02/2023 2,045.00p 2,090.00p 2,032.40p 2,050.00p 2991
02/02/2023 2,015.00p 2,087.60p 2,000.00p 2,045.00p 2758
01/02/2023 2,005.00p 2,050.00p 2,001.00p 2,015.00p 1275
31/01/2023 2,015.00p 2,029.70p 2,000.00p 2,005.00p 2892
30/01/2023 2,015.00p 2,029.70p 1,915.00p 2,015.00p 6110
27/01/2023 2,020.00p 2,030.00p 2,010.60p 2,020.00p 1125
26/01/2023 2,015.00p 2,028.00p 1,994.80p 2,010.00p 2671
25/01/2023 2,020.00p 2,022.67p 2,014.00p 2,020.00p 1675
24/01/2023 2,015.00p 2,015.00p 2,000.00p 2,015.00p 3997
23/01/2023 2,015.00p 2,015.00p 2,000.00p 2,015.00p 3550
20/01/2023 2,005.00p 2,019.00p 1,998.80p 2,015.00p 2016
19/01/2023 2,030.00p 2,030.00p 1,995.00p 1,995.00p 3367
18/01/2023 2,030.00p 2,030.00p 2,015.00p 2,030.00p 3108
17/01/2023 1,985.00p 2,025.00p 1,985.00p 2,025.00p 4505
16/01/2023 2,020.00p 2,080.00p 1,966.00p 1,985.00p 5101
13/01/2023 2,030.00p 2,030.00p 1,991.80p 2,020.00p 2740
12/01/2023 2,025.00p 2,030.00p 2,000.00p 2,030.00p 5820
11/01/2023 2,025.00p 2,025.00p 1,997.00p 2,000.00p 3340
10/01/2023 2,025.00p 2,025.00p 1,982.00p 2,015.00p 9887
09/01/2023 2,050.00p 2,050.00p 2,000.00p 2,025.00p 8008
06/01/2023 2,050.00p 2,050.00p 1,990.00p 2,050.00p 10357
05/01/2023 2,070.00p 2,070.00p 2,017.60p 2,040.00p 4055
04/01/2023 2,070.00p 2,070.00p 2,024.00p 2,060.00p 1240
03/01/2023 2,045.00p 2,071.50p 2,005.40p 2,070.00p 7790
30/12/2022 2,055.00p 2,055.00p 2,006.00p 2,050.00p 2357
29/12/2022 2,055.00p 2,100.00p 2,010.00p 2,055.00p 1140
28/12/2022 2,055.00p 2,100.00p 1,992.00p 2,055.00p 15535
23/12/2022 2,055.00p 2,055.00p 2,002.00p 2,055.00p 406
22/12/2022 2,055.00p 2,055.00p 2,023.50p 2,055.00p 3801
21/12/2022 2,065.00p 2,065.00p 2,010.00p 2,055.00p 1874
20/12/2022 2,050.00p 2,079.00p 2,005.00p 2,065.00p 4922
19/12/2022 2,050.00p 2,072.00p 2,023.20p 2,030.00p 3007
16/12/2022 2,060.00p 2,084.40p 2,010.00p 2,055.00p 1234
15/12/2022 2,125.00p 2,125.00p 2,003.10p 2,025.00p 7478
14/12/2022 2,130.00p 2,130.00p 2,051.00p 2,085.00p 4575
13/12/2022 2,150.00p 2,150.00p 2,090.00p 2,130.00p 4039
12/12/2022 2,160.00p 2,160.00p 2,090.00p 2,140.00p 2867
09/12/2022 2,160.00p 2,160.00p 2,120.00p 2,160.00p 2405
08/12/2022 2,180.00p 2,200.00p 2,100.00p 2,160.00p 7472
07/12/2022 2,230.00p 2,250.00p 2,125.00p 2,240.00p 2655
06/12/2022 2,230.00p 2,230.00p 2,100.00p 2,230.00p 5554
05/12/2022 2,250.00p 2,250.00p 2,200.00p 2,230.00p 1260
02/12/2022 2,255.00p 2,300.00p 2,166.00p 2,225.00p 23146
01/12/2022 2,230.00p 2,280.00p 2,200.00p 2,255.00p 4793
30/11/2022 2,180.00p 2,300.00p 2,180.00p 2,225.00p 3995
29/11/2022 2,175.00p 2,199.50p 2,160.00p 2,180.00p 3346
28/11/2022 2,160.00p 2,199.00p 2,155.20p 2,160.00p 2438
25/11/2022 2,180.00p 2,199.70p 2,180.00p 2,185.00p 2966
24/11/2022 2,155.00p 2,200.00p 2,148.00p 2,180.00p 7497
23/11/2022 2,155.00p 2,195.00p 2,142.40p 2,155.00p 478
22/11/2022 2,155.00p 2,180.00p 2,155.00p 2,180.00p 1568
21/11/2022 2,210.00p 2,226.00p 2,126.00p 2,155.00p 2504
18/11/2022 2,175.00p 2,176.00p 2,150.00p 2,175.00p 4355
17/11/2022 2,210.00p 2,210.00p 2,120.00p 2,175.00p 377
16/11/2022 2,175.00p 2,180.00p 2,174.80p 2,175.00p 2233
15/11/2022 2,175.00p 2,177.70p 2,174.80p 2,175.00p 967
14/11/2022 2,170.00p 2,179.00p 2,170.00p 2,175.00p 1673
11/11/2022 2,120.00p 2,180.00p 2,120.00p 2,170.00p 3842
10/11/2022 2,090.00p 2,120.00p 2,090.00p 2,110.00p 926
09/11/2022 2,130.00p 2,140.00p 2,090.00p 2,090.00p 4160
08/11/2022 2,065.00p 2,130.00p 2,065.00p 2,130.00p 4560
07/11/2022 2,080.00p 2,100.00p 2,060.00p 2,075.00p 2504
04/11/2022 1,965.00p 2,080.00p 1,965.00p 2,080.00p 3155
03/11/2022 1,965.00p 2,030.00p 1,965.00p 1,965.00p 125
02/11/2022 1,975.00p 2,030.00p 1,975.00p 2,000.00p 2508
01/11/2022 1,955.00p 2,000.00p 1,955.00p 1,975.00p 940
31/10/2022 1,955.00p 2,000.00p 1,955.00p 1,955.00p 765
28/10/2022 1,950.00p 1,985.00p 1,950.00p 1,950.00p 717
27/10/2022 1,955.00p 1,985.00p 1,950.00p 1,950.00p 55
26/10/2022 1,980.00p 1,980.00p 1,955.00p 1,955.00p 3486

*Close Price adjusted for both dividends and splits