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
15/09/2021 2,280.00p 2,320.00p 2,280.00p 2,320.00p 574
14/09/2021 2,300.00p 2,317.00p 2,290.00p 2,290.00p 593
13/09/2021 2,300.00p 2,330.00p 2,261.98p 2,300.00p 169
10/09/2021 2,310.00p 2,324.00p 2,300.00p 2,300.00p 1159
09/09/2021 2,310.00p 2,313.00p 2,282.00p 2,310.00p 487
08/09/2021 2,310.00p 2,360.00p 2,289.00p 2,310.00p 1802
07/09/2021 2,320.00p 2,326.00p 2,305.00p 2,310.00p 2754
06/09/2021 2,320.00p 2,326.40p 2,300.00p 2,320.00p 580
03/09/2021 2,300.00p 2,314.85p 2,272.00p 2,300.00p 1732
02/09/2021 2,300.00p 2,326.20p 2,275.20p 2,300.00p 1600
01/09/2021 2,310.00p 2,325.60p 2,268.00p 2,300.00p 821
31/08/2021 2,280.00p 2,310.00p 2,271.00p 2,310.00p 1236
30/08/2021 2,280.00p 2,295.60p 2,269.60p 2,280.00p 2080
27/08/2021 2,280.00p 2,295.60p 2,269.60p 2,280.00p 2080
26/08/2021 2,280.00p 2,300.00p 2,269.20p 2,280.00p 460
25/08/2021 2,270.00p 2,300.00p 2,269.20p 2,280.00p 1084
24/08/2021 2,240.00p 2,283.00p 2,237.60p 2,260.00p 2298
23/08/2021 2,220.00p 2,264.00p 2,191.00p 2,240.00p 2657
20/08/2021 2,200.00p 2,217.00p 2,168.80p 2,210.00p 1054
19/08/2021 2,210.00p 2,217.60p 2,168.80p 2,200.00p 873
18/08/2021 2,210.00p 2,226.20p 2,190.80p 2,210.00p 553
17/08/2021 2,210.00p 2,227.00p 2,180.00p 2,210.00p 1754
16/08/2021 2,230.00p 2,245.00p 2,189.60p 2,210.00p 1744
13/08/2021 2,240.00p 2,255.00p 2,208.00p 2,230.00p 2184
12/08/2021 2,250.00p 2,280.00p 2,227.20p 2,280.00p 1788
11/08/2021 2,250.00p 2,280.00p 2,226.60p 2,280.00p 2815
10/08/2021 2,230.00p 2,235.00p 2,206.90p 2,230.00p 726
09/08/2021 2,210.00p 2,210.00p 2,182.00p 2,200.00p 2738
06/08/2021 2,230.00p 2,230.00p 2,206.60p 2,230.00p 977
05/08/2021 2,220.00p 2,220.00p 2,204.40p 2,220.00p 1023
04/08/2021 2,230.00p 2,230.00p 2,204.40p 2,220.00p 414
03/08/2021 2,230.00p 2,234.80p 2,230.00p 2,230.00p 225
02/08/2021 2,220.00p 2,233.00p 2,220.00p 2,230.00p 1037
30/07/2021 2,220.00p 2,231.45p 2,206.40p 2,220.00p 146
29/07/2021 2,230.00p 2,232.74p 2,230.00p 2,230.00p 7
28/07/2021 2,190.00p 2,218.00p 2,190.00p 2,200.00p 231
27/07/2021 2,190.00p 2,225.00p 2,151.00p 2,190.00p 3762
26/07/2021 2,190.00p 2,225.00p 2,154.59p 2,180.00p 977
23/07/2021 2,200.00p 2,225.00p 2,154.59p 2,180.00p 1541
22/07/2021 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
21/07/2021 2,190.00p 2,225.00p 2,170.00p 2,200.00p 868
20/07/2021 2,190.00p 2,225.00p 2,161.00p 2,190.00p 808
19/07/2021 2,230.00p 2,235.00p 2,174.73p 2,200.00p 1191
16/07/2021 2,240.00p 2,245.20p 2,215.00p 2,230.00p 1209
15/07/2021 2,200.00p 2,260.00p 2,200.00p 2,230.00p 1106
14/07/2021 2,200.00p 2,238.40p 2,200.00p 2,200.00p 1066
13/07/2021 2,200.00p 2,231.20p 2,193.60p 2,200.00p 2068
12/07/2021 2,220.00p 2,235.00p 2,190.00p 2,200.00p 1194
09/07/2021 2,180.00p 2,220.00p 2,180.00p 2,220.00p 974
08/07/2021 2,240.00p 2,240.35p 2,189.60p 2,200.00p 1207
07/07/2021 2,240.00p 2,260.00p 2,220.00p 2,260.00p 888
06/07/2021 2,230.00p 2,240.00p 2,190.00p 2,240.00p 1159
05/07/2021 2,250.00p 2,250.00p 2,220.00p 2,250.00p 1972
02/07/2021 2,250.00p 2,250.00p 2,244.00p 2,250.00p 200
01/07/2021 2,250.00p 2,250.00p 2,244.00p 2,250.00p 535
30/06/2021 2,250.00p 2,250.00p 2,220.00p 2,250.00p 668
29/06/2021 2,240.00p 2,250.00p 2,200.00p 2,250.00p 2746
28/06/2021 2,220.00p 2,248.80p 2,200.00p 2,240.00p 639
25/06/2021 2,220.00p 2,224.80p 2,200.00p 2,220.00p 1638
24/06/2021 2,210.00p 2,225.00p 2,186.60p 2,210.00p 610
23/06/2021 2,180.00p 2,200.00p 2,164.40p 2,200.00p 1077
22/06/2021 2,170.00p 2,198.97p 2,140.00p 2,180.00p 989
21/06/2021 2,120.00p 2,160.00p 2,109.60p 2,160.00p 580
18/06/2021 2,160.00p 2,185.87p 2,100.00p 2,160.00p 1256
17/06/2021 2,140.00p 2,160.00p 2,129.00p 2,160.00p 1264
16/06/2021 2,160.00p 2,170.40p 2,128.00p 2,140.00p 1239
15/06/2021 2,170.00p 2,184.86p 2,164.40p 2,180.00p 794
14/06/2021 2,130.00p 2,165.00p 2,125.20p 2,160.00p 3320
11/06/2021 2,150.00p 2,162.00p 2,085.10p 2,120.00p 1811
10/06/2021 2,150.00p 2,150.00p 2,125.00p 2,150.00p 711
09/06/2021 2,160.00p 2,165.00p 2,125.00p 2,140.00p 1342
08/06/2021 2,160.00p 2,172.00p 2,124.00p 2,160.00p 1174
07/06/2021 2,160.00p 2,160.00p 2,160.00p 2,160.00p 0
04/06/2021 2,140.00p 2,185.60p 2,100.00p 2,160.00p 1990
03/06/2021 2,160.00p 2,165.00p 2,111.20p 2,140.00p 1064
02/06/2021 2,160.00p 2,170.00p 2,111.00p 2,160.00p 1305
01/06/2021 2,150.00p 2,167.20p 2,125.00p 2,160.00p 742
31/05/2021 2,150.00p 2,156.50p 2,150.00p 2,150.00p 729
28/05/2021 2,150.00p 2,156.50p 2,150.00p 2,150.00p 729
27/05/2021 2,130.00p 2,158.00p 2,103.00p 2,140.00p 2216
26/05/2021 2,140.00p 2,160.80p 2,102.00p 2,130.00p 2476
25/05/2021 2,120.00p 2,145.00p 2,099.20p 2,140.00p 2231
24/05/2021 2,120.00p 2,129.28p 2,096.80p 2,120.00p 299
21/05/2021 2,120.00p 2,126.00p 2,086.40p 2,120.00p 766
20/05/2021 2,120.00p 2,129.00p 2,084.00p 2,120.00p 176
19/05/2021 2,130.00p 2,130.00p 2,080.00p 2,120.00p 1963
18/05/2021 2,120.00p 2,150.00p 2,114.40p 2,150.00p 1946
17/05/2021 2,130.00p 2,135.00p 2,098.40p 2,120.00p 2891
14/05/2021 2,110.00p 2,130.00p 2,080.00p 2,130.00p 1806
13/05/2021 2,120.00p 2,120.00p 2,080.00p 2,110.00p 681
12/05/2021 2,130.00p 2,160.00p 2,083.00p 2,120.00p 1314
11/05/2021 2,190.00p 2,202.40p 2,102.40p 2,130.00p 1372
10/05/2021 2,220.00p 2,229.00p 2,140.00p 2,190.00p 2774
07/05/2021 2,200.00p 2,230.80p 2,185.09p 2,220.00p 4751
06/05/2021 2,210.00p 2,210.00p 2,143.00p 2,190.00p 1824
05/05/2021 2,190.00p 2,218.00p 2,140.00p 2,210.00p 4082
04/05/2021 2,220.00p 2,226.00p 2,190.00p 2,190.00p 2738
03/05/2021 2,200.00p 2,220.00p 2,165.00p 2,220.00p 6582
30/04/2021 2,200.00p 2,220.00p 2,165.00p 2,220.00p 5127
29/04/2021 2,220.00p 2,220.00p 2,183.00p 2,200.00p 1806
28/04/2021 2,210.00p 2,227.52p 2,200.00p 2,220.00p 1216
27/04/2021 2,200.00p 2,214.55p 2,160.00p 2,180.00p 6632
26/04/2021 2,170.00p 2,207.00p 2,147.20p 2,190.00p 1709
23/04/2021 2,190.00p 2,190.00p 2,150.00p 2,180.00p 1738
22/04/2021 2,210.00p 2,210.00p 2,160.00p 2,200.00p 2501
21/04/2021 2,210.00p 2,210.00p 2,140.00p 2,200.00p 1340
20/04/2021 2,220.00p 2,220.00p 2,200.00p 2,210.00p 3103
19/04/2021 2,170.00p 2,228.00p 2,170.00p 2,220.00p 3693
16/04/2021 2,160.00p 2,179.60p 2,154.00p 2,160.00p 2390
15/04/2021 2,150.00p 2,172.80p 2,140.00p 2,160.00p 3263
14/04/2021 2,130.00p 2,155.84p 2,119.81p 2,140.00p 1523
13/04/2021 2,140.00p 2,176.60p 2,140.00p 2,140.00p 839
12/04/2021 2,140.00p 2,176.80p 2,137.60p 2,140.00p 5507
09/04/2021 2,140.00p 2,177.60p 2,130.40p 2,140.00p 1471
08/04/2021 2,140.00p 2,171.20p 2,140.00p 2,150.00p 1268
07/04/2021 2,090.00p 2,163.20p 2,090.00p 2,140.00p 726
06/04/2021 2,100.00p 2,120.00p 2,060.80p 2,080.00p 2327
05/04/2021 2,100.00p 2,109.90p 2,080.80p 2,100.00p 371
02/04/2021 2,100.00p 2,109.90p 2,080.80p 2,100.00p 371
01/04/2021 2,100.00p 2,109.90p 2,080.80p 2,100.00p 371
31/03/2021 2,090.00p 2,112.00p 2,055.00p 2,090.00p 469
30/03/2021 2,090.00p 2,115.00p 2,040.00p 2,090.00p 480
29/03/2021 2,110.00p 2,131.00p 2,080.60p 2,090.00p 665
26/03/2021 2,100.00p 2,128.00p 2,080.00p 2,080.00p 149
25/03/2021 2,090.00p 2,130.00p 2,080.00p 2,080.00p 468
24/03/2021 2,090.00p 2,133.00p 2,090.00p 2,090.00p 46
23/03/2021 2,090.00p 2,135.00p 2,090.00p 2,120.00p 1733
22/03/2021 2,080.00p 2,120.00p 2,080.00p 2,080.00p 355
19/03/2021 2,080.00p 2,120.00p 2,080.00p 2,080.00p 1019
18/03/2021 2,090.00p 2,140.00p 2,090.00p 2,090.00p 3473
17/03/2021 2,080.00p 2,120.00p 2,080.00p 2,080.00p 1025
16/03/2021 2,070.00p 2,120.00p 2,070.00p 2,080.00p 1942
15/03/2021 2,070.00p 2,093.40p 2,032.00p 2,070.00p 6695
12/03/2021 2,090.00p 2,095.00p 2,044.00p 2,070.00p 1889
11/03/2021 2,090.00p 2,110.00p 2,040.00p 2,110.00p 992
10/03/2021 2,090.00p 2,097.00p 2,040.00p 2,090.00p 860
09/03/2021 2,100.00p 2,100.00p 2,064.80p 2,100.00p 1243
08/03/2021 2,130.00p 2,130.00p 2,060.00p 2,100.00p 2354
05/03/2021 2,140.00p 2,150.00p 2,100.00p 2,130.00p 969
04/03/2021 2,140.00p 2,160.00p 2,104.80p 2,150.00p 1031
03/03/2021 2,150.00p 2,171.00p 2,140.00p 2,160.00p 698
02/03/2021 2,150.00p 2,172.40p 2,129.74p 2,130.00p 904
01/03/2021 2,130.00p 2,177.60p 2,130.00p 2,160.00p 1338
26/02/2021 2,110.00p 2,152.80p 2,102.00p 2,130.00p 2324
25/02/2021 2,130.00p 2,155.00p 2,126.51p 2,130.00p 979
24/02/2021 2,140.00p 2,178.00p 2,125.00p 2,140.00p 987
23/02/2021 2,170.00p 2,200.00p 2,140.00p 2,140.00p 1092
22/02/2021 2,140.00p 2,200.00p 2,140.00p 2,170.00p 2099
19/02/2021 2,160.00p 2,178.02p 2,150.00p 2,150.00p 1088
18/02/2021 2,190.00p 2,212.80p 2,160.00p 2,160.00p 2087
17/02/2021 2,210.00p 2,239.95p 2,200.00p 2,200.00p 2730
16/02/2021 2,180.00p 2,230.00p 2,180.00p 2,210.00p 1787
15/02/2021 2,170.00p 2,230.00p 2,170.00p 2,180.00p 2989
12/02/2021 2,180.00p 2,200.00p 2,160.00p 2,160.00p 2908
11/02/2021 2,200.00p 2,200.00p 2,180.00p 2,180.00p 3736
10/02/2021 2,150.00p 2,200.00p 2,126.60p 2,190.00p 5684
09/02/2021 2,110.00p 2,160.00p 2,110.00p 2,140.00p 3293
08/02/2021 2,150.00p 2,180.00p 2,114.40p 2,140.00p 15328
05/02/2021 2,050.00p 2,179.00p 2,050.00p 2,110.00p 30943
04/02/2021 2,010.00p 2,020.00p 1,980.00p 2,020.00p 375
03/02/2021 2,010.00p 2,010.00p 1,940.00p 2,010.00p 1086
02/02/2021 2,000.00p 2,010.00p 1,975.00p 2,000.00p 384
01/02/2021 2,000.00p 2,000.00p 1,993.80p 2,000.00p 575
29/01/2021 2,000.00p 2,000.00p 1,960.00p 2,000.00p 275
28/01/2021 1,990.00p 2,019.00p 1,980.00p 2,000.00p 136
27/01/2021 2,000.00p 2,020.00p 1,990.00p 1,990.00p 487
26/01/2021 2,000.00p 2,040.00p 1,997.60p 2,000.00p 729
25/01/2021 2,010.00p 2,055.00p 1,996.00p 2,000.00p 976
22/01/2021 2,060.00p 2,079.00p 2,010.00p 2,020.00p 692
21/01/2021 2,050.00p 2,084.00p 2,023.00p 2,050.00p 959
20/01/2021 2,050.00p 2,095.00p 2,050.00p 2,050.00p 1159
19/01/2021 2,060.00p 2,097.00p 2,025.00p 2,070.00p 7650
18/01/2021 2,025.00p 2,089.00p 2,001.94p 2,050.00p 3783
15/01/2021 2,050.00p 2,080.00p 2,015.00p 2,015.00p 1281
14/01/2021 1,995.00p 2,034.50p 1,975.08p 2,020.00p 397
13/01/2021 1,985.00p 1,995.00p 1,961.65p 1,995.00p 125
12/01/2021 1,995.00p 2,020.00p 1,959.90p 1,985.00p 585
11/01/2021 1,995.00p 2,040.00p 1,960.00p 1,995.00p 2023
08/01/2021 2,020.00p 2,028.00p 2,000.00p 2,000.00p 1491
07/01/2021 2,020.00p 2,032.00p 2,006.75p 2,020.00p 173
06/01/2021 2,000.00p 2,010.00p 1,966.03p 2,010.00p 167
05/01/2021 2,000.00p 2,040.00p 1,965.03p 2,000.00p 798
04/01/2021 2,005.00p 2,020.00p 1,985.00p 1,985.00p 98
31/12/2020 2,005.00p 2,020.40p 2,005.00p 2,005.00p 63
30/12/2020 2,010.00p 2,025.00p 2,005.00p 2,005.00p 700
24/12/2020 1,980.00p 1,980.00p 1,980.00p 1,980.00p 0
23/12/2020 1,980.00p 1,998.00p 1,960.00p 1,980.00p 792
22/12/2020 1,950.00p 1,997.60p 1,950.00p 1,975.00p 260
21/12/2020 1,955.00p 1,970.00p 1,950.00p 1,950.00p 2050
18/12/2020 1,970.00p 2,000.00p 1,955.00p 1,970.00p 192
17/12/2020 1,960.00p 1,983.20p 1,960.00p 1,960.00p 225
16/12/2020 1,960.00p 1,985.00p 1,944.80p 1,960.00p 412
15/12/2020 1,955.00p 1,968.50p 1,955.00p 1,965.00p 323
14/12/2020 1,970.00p 1,980.00p 1,955.00p 1,955.00p 391
11/12/2020 1,975.00p 2,005.60p 1,940.00p 1,980.00p 1287
10/12/2020 1,940.00p 1,970.40p 1,940.00p 1,955.00p 100
09/12/2020 1,935.00p 1,935.00p 1,905.00p 1,930.00p 0
08/12/2020 1,905.00p 1,917.60p 1,905.00p 1,905.00p 303
07/12/2020 1,885.00p 1,920.00p 1,862.60p 1,905.00p 467
04/12/2020 1,840.00p 1,916.40p 1,840.00p 1,880.00p 497

*Close Price adjusted for both dividends and splits