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
25/10/2022 1,980.00p 1,980.00p 1,960.00p 1,980.00p 202
24/10/2022 1,975.00p 1,980.00p 1,950.00p 1,980.00p 297
21/10/2022 2,015.00p 2,015.00p 1,942.00p 1,975.00p 1576
20/10/2022 2,015.00p 2,015.00p 1,951.00p 2,015.00p 1613
19/10/2022 1,995.00p 2,015.00p 1,932.00p 2,015.00p 4124
18/10/2022 1,995.00p 2,005.62p 1,915.10p 1,995.00p 1374
17/10/2022 1,990.00p 1,990.00p 1,908.00p 1,980.00p 464
14/10/2022 1,990.00p 2,010.00p 1,915.00p 2,000.00p 1724
13/10/2022 1,995.00p 1,995.00p 1,900.00p 1,990.00p 6923
12/10/2022 1,995.00p 1,995.00p 1,920.80p 1,995.00p 3903
11/10/2022 2,010.00p 2,010.00p 1,926.50p 1,995.00p 6724
10/10/2022 2,015.00p 2,015.00p 1,940.00p 2,010.00p 500
07/10/2022 2,025.00p 2,035.00p 1,955.50p 2,025.00p 3833
06/10/2022 2,050.00p 2,050.00p 2,000.00p 2,050.00p 1595
05/10/2022 2,045.00p 2,050.00p 2,009.00p 2,050.00p 624
04/10/2022 2,027.50p 2,045.00p 1,997.40p 2,045.00p 1098
03/10/2022 2,025.00p 2,075.00p 1,953.75p 2,027.50p 2475
30/09/2022 2,020.00p 2,025.00p 1,953.75p 2,025.00p 4053
29/09/2022 2,055.00p 2,055.00p 1,960.00p 2,020.00p 3452
28/09/2022 2,050.00p 2,055.00p 1,990.00p 2,055.00p 3001
27/09/2022 2,060.00p 2,060.00p 2,016.00p 2,050.00p 199
26/09/2022 2,075.00p 2,075.00p 2,001.00p 2,065.00p 3774
23/09/2022 2,085.00p 2,088.50p 2,001.30p 2,075.00p 2736
22/09/2022 2,085.00p 2,094.10p 2,050.00p 2,085.00p 292
21/09/2022 2,090.00p 2,107.40p 2,061.00p 2,085.00p 1967
20/09/2022 2,090.00p 2,118.00p 2,070.00p 2,090.00p 6890
16/09/2022 2,095.00p 2,104.00p 2,070.50p 2,090.00p 2946
15/09/2022 2,115.00p 2,115.00p 2,091.00p 2,110.00p 4975
14/09/2022 2,115.00p 2,115.50p 2,091.00p 2,115.00p 387
13/09/2022 2,130.00p 2,136.00p 2,100.00p 2,125.00p 4689
12/09/2022 2,125.00p 2,139.00p 2,102.00p 2,130.00p 6628
09/09/2022 2,110.00p 2,120.00p 2,090.80p 2,120.00p 2710
08/09/2022 2,120.00p 2,120.00p 2,070.00p 2,110.00p 1502
07/09/2022 2,160.00p 2,160.00p 2,100.00p 2,110.00p 562
06/09/2022 2,170.00p 2,170.00p 2,100.60p 2,160.00p 174
05/09/2022 2,170.00p 2,170.00p 2,120.00p 2,170.00p 1007
02/09/2022 2,170.00p 2,170.00p 2,120.00p 2,170.00p 3310
01/09/2022 2,200.00p 2,200.00p 2,091.00p 2,160.00p 11491
31/08/2022 2,205.00p 2,207.50p 2,190.00p 2,200.00p 2554
30/08/2022 2,185.00p 2,212.50p 2,185.00p 2,200.00p 2710
26/08/2022 2,155.00p 2,200.00p 2,155.00p 2,185.00p 1326
25/08/2022 2,130.00p 2,188.90p 2,130.00p 2,155.00p 2440
24/08/2022 2,140.00p 2,188.80p 2,130.00p 2,130.00p 2909
23/08/2022 2,140.00p 2,188.00p 2,140.00p 2,140.00p 2840
22/08/2022 2,155.00p 2,189.30p 2,140.00p 2,140.00p 4417
19/08/2022 2,090.00p 2,180.00p 2,090.00p 2,180.00p 5652
18/08/2022 2,085.00p 2,159.00p 2,085.00p 2,090.00p 2414
17/08/2022 2,085.00p 2,147.70p 2,085.00p 2,085.00p 421
16/08/2022 2,085.00p 2,160.00p 2,085.00p 2,085.00p 3560
15/08/2022 2,085.00p 2,158.50p 2,045.00p 2,085.00p 5981
12/08/2022 2,090.00p 2,150.00p 2,011.50p 2,090.00p 15034
11/08/2022 2,130.00p 2,160.00p 2,120.00p 2,150.00p 8829
10/08/2022 2,100.00p 2,130.00p 2,100.00p 2,130.00p 2888
09/08/2022 2,150.00p 2,150.00p 2,049.40p 2,100.00p 751
08/08/2022 2,130.00p 2,150.00p 2,089.00p 2,150.00p 716
05/08/2022 2,145.00p 2,145.00p 2,088.00p 2,130.00p 2348
04/08/2022 2,125.00p 2,145.00p 2,125.00p 2,145.00p 980
03/08/2022 2,110.00p 2,131.00p 2,070.00p 2,125.00p 2984
02/08/2022 2,085.00p 2,140.00p 2,032.50p 2,110.00p 2474
01/08/2022 2,155.00p 2,160.00p 2,140.00p 2,155.00p 1648
29/07/2022 2,145.00p 2,170.00p 2,120.50p 2,170.00p 4841
28/07/2022 2,115.00p 2,145.00p 2,100.00p 2,145.00p 1489
27/07/2022 2,090.00p 2,100.60p 2,060.00p 2,095.00p 2408
26/07/2022 2,075.00p 2,087.70p 2,021.00p 2,075.00p 2158
25/07/2022 2,065.00p 2,090.00p 2,018.00p 2,075.00p 2012
22/07/2022 2,095.00p 2,097.00p 2,040.00p 2,095.00p 2498
21/07/2022 2,105.00p 2,109.00p 2,040.00p 2,095.00p 3686
20/07/2022 2,100.00p 2,112.00p 2,040.00p 2,105.00p 789
19/07/2022 2,085.00p 2,114.00p 2,034.00p 2,100.00p 963
18/07/2022 2,045.00p 2,100.00p 2,022.00p 2,045.00p 4303
15/07/2022 2,065.00p 2,075.00p 1,986.00p 2,075.00p 3745
14/07/2022 2,100.00p 2,100.00p 1,980.00p 2,055.00p 7204
13/07/2022 2,110.00p 2,170.00p 2,022.00p 2,100.00p 2594
12/07/2022 2,110.00p 2,110.00p 2,040.00p 2,110.00p 2922
11/07/2022 2,110.00p 2,110.00p 2,040.00p 2,110.00p 290
08/07/2022 2,105.00p 2,127.50p 2,047.00p 2,110.00p 568
07/07/2022 2,100.00p 2,105.00p 2,055.20p 2,105.00p 3223
06/07/2022 2,100.00p 2,100.00p 2,031.00p 2,100.00p 1278
05/07/2022 2,100.00p 2,100.00p 2,020.00p 2,100.00p 4096
04/07/2022 2,100.00p 2,100.00p 2,021.60p 2,100.00p 2673
01/07/2022 2,070.00p 2,100.00p 2,021.20p 2,100.00p 1669
30/06/2022 2,160.00p 2,160.00p 2,025.00p 2,070.00p 3606
29/06/2022 2,170.00p 2,190.00p 2,121.00p 2,190.00p 3440
28/06/2022 2,165.00p 2,185.00p 2,130.00p 2,185.00p 3031
27/06/2022 2,185.00p 2,186.80p 2,120.00p 2,160.00p 3443
24/06/2022 2,160.00p 2,180.00p 2,090.00p 2,180.00p 11122
23/06/2022 2,180.00p 2,180.00p 2,121.60p 2,160.00p 2353
22/06/2022 2,180.00p 2,180.00p 2,120.00p 2,180.00p 1724
21/06/2022 2,195.00p 2,195.00p 2,140.60p 2,190.00p 340
20/06/2022 2,200.00p 2,200.00p 2,140.00p 2,195.00p 2136
17/06/2022 2,220.00p 2,220.00p 2,120.00p 2,195.00p 13588
16/06/2022 2,290.00p 2,290.00p 2,190.00p 2,225.00p 1980
15/06/2022 2,225.00p 2,276.00p 2,215.00p 2,275.00p 6886
14/06/2022 2,225.00p 2,238.00p 2,201.00p 2,225.00p 1131
13/06/2022 2,295.00p 2,295.00p 2,206.00p 2,225.00p 3987
10/06/2022 2,335.00p 2,335.00p 2,275.00p 2,275.00p 743
09/06/2022 2,335.00p 2,335.00p 2,327.20p 2,335.00p 1507
08/06/2022 2,300.00p 2,335.00p 2,300.00p 2,335.00p 1370
07/06/2022 2,325.00p 2,333.00p 2,262.00p 2,300.00p 3695
06/06/2022 2,315.00p 2,337.50p 2,300.00p 2,325.00p 2172
01/06/2022 2,315.00p 2,315.00p 2,280.70p 2,315.00p 1153
31/05/2022 2,310.00p 2,315.00p 2,270.00p 2,315.00p 2083
27/05/2022 2,300.00p 2,305.00p 2,260.00p 2,305.00p 3422
26/05/2022 2,295.00p 2,300.00p 2,225.00p 2,300.00p 2972
25/05/2022 2,300.00p 2,305.00p 2,252.00p 2,305.00p 7126
24/05/2022 2,320.00p 2,320.00p 2,241.10p 2,300.00p 5020
23/05/2022 2,325.00p 2,325.00p 2,280.00p 2,320.00p 4664
20/05/2022 2,340.00p 2,340.00p 2,305.00p 2,305.00p 5853
19/05/2022 2,340.00p 2,340.00p 2,241.00p 2,320.00p 10023
18/05/2022 2,390.00p 2,390.00p 2,295.40p 2,350.00p 2161
17/05/2022 2,390.00p 2,390.00p 2,344.00p 2,390.00p 3580
16/05/2022 2,395.00p 2,398.00p 2,320.00p 2,390.00p 2247
13/05/2022 2,360.00p 2,395.00p 2,325.00p 2,385.00p 5501
12/05/2022 2,365.00p 2,400.00p 2,300.00p 2,330.00p 11981
11/05/2022 2,365.00p 2,365.00p 2,300.00p 2,365.00p 5651
10/05/2022 2,390.00p 2,390.00p 2,330.00p 2,350.00p 491
09/05/2022 2,385.00p 2,405.00p 2,320.00p 2,390.00p 5664
06/05/2022 2,415.00p 2,425.00p 2,404.20p 2,410.00p 4646
05/05/2022 2,415.00p 2,425.00p 2,390.00p 2,425.00p 1780
04/05/2022 2,470.00p 2,500.00p 2,370.00p 2,405.00p 8067
03/05/2022 2,485.00p 2,485.00p 2,420.00p 2,470.00p 1570
29/04/2022 2,485.00p 2,485.00p 2,445.40p 2,485.00p 2182
28/04/2022 2,495.00p 2,505.00p 2,424.40p 2,450.00p 4577
27/04/2022 2,460.00p 2,478.00p 2,431.00p 2,470.00p 1325
26/04/2022 2,495.00p 2,506.40p 2,470.00p 2,470.00p 2307
25/04/2022 2,480.00p 2,494.00p 2,440.90p 2,485.00p 5282
22/04/2022 2,525.00p 2,525.00p 2,510.40p 2,520.00p 4523
21/04/2022 2,515.00p 2,575.00p 2,490.00p 2,525.00p 22673
20/04/2022 2,525.00p 2,525.00p 2,486.00p 2,510.00p 4047
19/04/2022 2,495.00p 2,525.50p 2,442.20p 2,525.00p 3505
14/04/2022 2,510.00p 2,540.00p 2,440.00p 2,495.00p 3002
13/04/2022 2,505.00p 2,540.00p 2,450.00p 2,510.00p 4749
12/04/2022 2,560.00p 2,560.00p 2,450.00p 2,505.00p 3850
11/04/2022 2,570.00p 2,583.00p 2,520.00p 2,570.00p 1895
08/04/2022 2,570.00p 2,570.00p 2,500.00p 2,570.00p 5037
07/04/2022 2,560.00p 2,570.00p 2,560.00p 2,570.00p 2251
06/04/2022 2,610.00p 2,610.00p 2,510.00p 2,550.00p 7185
05/04/2022 2,600.00p 2,617.00p 2,600.00p 2,610.00p 6955
04/04/2022 2,575.00p 2,600.00p 2,573.70p 2,585.00p 5092
01/04/2022 2,560.00p 2,580.00p 2,542.00p 2,575.00p 3328
31/03/2022 2,500.00p 2,562.40p 2,500.00p 2,500.00p 384
30/03/2022 2,500.00p 2,580.00p 2,500.00p 2,500.00p 1741
29/03/2022 2,570.00p 2,573.40p 2,560.00p 2,560.00p 1822
28/03/2022 2,560.00p 2,570.00p 2,540.00p 2,570.00p 2091
25/03/2022 2,550.00p 2,574.80p 2,550.00p 2,570.00p 3107
24/03/2022 2,510.00p 2,560.00p 2,510.00p 2,550.00p 1307
23/03/2022 2,520.00p 2,560.00p 2,502.00p 2,510.00p 123
22/03/2022 2,510.00p 2,569.60p 2,500.00p 2,530.00p 2776
21/03/2022 2,450.00p 2,546.40p 2,450.00p 2,500.00p 4147
18/03/2022 2,490.00p 2,508.00p 2,450.00p 2,450.00p 1361
17/03/2022 2,500.00p 2,520.00p 2,485.00p 2,490.00p 2856
16/03/2022 2,430.00p 2,513.60p 2,430.00p 2,500.00p 2838
15/03/2022 2,420.00p 2,430.80p 2,420.00p 2,420.00p 1686
14/03/2022 2,390.00p 2,432.40p 2,355.00p 2,420.00p 1746
11/03/2022 2,370.00p 2,426.00p 2,365.00p 2,390.00p 2072
10/03/2022 2,350.00p 2,435.00p 2,330.00p 2,370.00p 2588
09/03/2022 2,290.00p 2,418.40p 2,256.40p 2,350.00p 2494
08/03/2022 2,270.00p 2,360.00p 2,198.00p 2,280.00p 3372
07/03/2022 2,300.00p 2,345.60p 2,180.00p 2,290.00p 6308
04/03/2022 2,320.00p 2,381.22p 2,248.80p 2,310.00p 2602
03/03/2022 2,320.00p 2,382.00p 2,320.00p 2,320.00p 1668
02/03/2022 2,310.00p 2,388.00p 2,283.00p 2,320.00p 1872
01/03/2022 2,320.00p 2,399.00p 2,281.60p 2,320.00p 1588
28/02/2022 2,310.00p 2,380.00p 2,262.40p 2,310.00p 4207
25/02/2022 2,280.00p 2,375.20p 2,222.00p 2,310.00p 1787
24/02/2022 2,320.00p 2,320.00p 2,175.00p 2,280.00p 5461
23/02/2022 2,350.00p 2,400.00p 2,326.00p 2,350.00p 2418
22/02/2022 2,410.00p 2,410.00p 2,300.00p 2,350.00p 2083
21/02/2022 2,440.00p 2,440.00p 2,380.00p 2,420.00p 1818
18/02/2022 2,430.00p 2,440.00p 2,420.00p 2,440.00p 1733
17/02/2022 2,440.00p 2,440.00p 2,420.00p 2,430.00p 1856
16/02/2022 2,490.00p 2,490.00p 2,420.00p 2,440.00p 1184
15/02/2022 2,500.00p 2,500.00p 2,441.00p 2,490.00p 1426
14/02/2022 2,480.00p 2,540.00p 2,420.00p 2,500.00p 4279
11/02/2022 2,510.00p 2,535.80p 2,510.00p 2,530.00p 1972
10/02/2022 2,490.00p 2,530.00p 2,490.00p 2,530.00p 3037
09/02/2022 2,450.00p 2,510.00p 2,432.50p 2,510.00p 2544
08/02/2022 2,420.00p 2,440.00p 2,400.00p 2,400.00p 1089
07/02/2022 2,380.00p 2,450.00p 2,380.00p 2,430.00p 3654
04/02/2022 2,380.00p 2,430.00p 2,340.00p 2,340.00p 1396
03/02/2022 2,380.00p 2,420.00p 2,380.00p 2,380.00p 918
02/02/2022 2,390.00p 2,420.00p 2,340.00p 2,380.00p 1947
01/02/2022 2,390.00p 2,428.00p 2,376.00p 2,380.00p 4161
31/01/2022 2,370.00p 2,419.00p 2,346.00p 2,370.00p 2204
28/01/2022 2,360.00p 2,414.80p 2,336.00p 2,380.00p 3402
27/01/2022 2,450.00p 2,480.00p 2,320.00p 2,400.00p 5965
26/01/2022 2,480.00p 2,480.00p 2,400.00p 2,460.00p 860
25/01/2022 2,470.00p 2,470.00p 2,400.00p 2,470.00p 1560
24/01/2022 2,530.00p 2,530.00p 2,440.00p 2,470.00p 6440
21/01/2022 2,550.00p 2,550.00p 2,498.00p 2,530.00p 3115
20/01/2022 2,560.00p 2,570.00p 2,560.00p 2,570.00p 1593
19/01/2022 2,550.00p 2,560.00p 2,540.00p 2,560.00p 2218
18/01/2022 2,560.00p 2,560.00p 2,500.00p 2,550.00p 1586
17/01/2022 2,550.00p 2,560.00p 2,541.00p 2,560.00p 1258
14/01/2022 2,520.00p 2,550.00p 2,510.00p 2,510.00p 1883
13/01/2022 2,570.00p 2,570.00p 2,512.00p 2,520.00p 1629
12/01/2022 2,570.00p 2,579.00p 2,552.40p 2,560.00p 3343
10/01/2022 2,590.00p 2,590.00p 2,510.00p 2,550.00p 5293
07/01/2022 2,590.00p 2,600.00p 2,580.00p 2,590.00p 2686
06/01/2022 2,590.00p 2,593.00p 2,550.00p 2,580.00p 3490

*Close Price adjusted for both dividends and splits