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
16/03/2022 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
05/01/2022 2,590.00p 2,595.00p 2,580.00p 2,590.00p 1832
04/01/2022 2,590.00p 2,609.60p 2,536.80p 2,590.00p 8943
03/01/2022 2,580.00p 2,592.80p 2,548.40p 2,590.00p 2199
31/12/2021 2,580.00p 2,592.80p 2,548.40p 2,590.00p 2199
30/12/2021 2,560.00p 2,590.00p 2,529.60p 2,580.00p 1149
29/12/2021 2,580.00p 2,600.00p 2,564.40p 2,580.00p 3618
28/12/2021 2,560.00p 2,586.67p 2,520.00p 2,570.00p 2074
27/12/2021 2,560.00p 2,586.67p 2,520.00p 2,570.00p 2074
24/12/2021 2,560.00p 2,586.67p 2,520.00p 2,570.00p 2074
23/12/2021 2,570.00p 2,570.60p 2,540.00p 2,570.00p 2355
22/12/2021 2,570.00p 2,580.75p 2,540.00p 2,570.00p 2531
21/12/2021 2,590.00p 2,590.00p 2,536.00p 2,570.00p 2824
20/12/2021 2,620.00p 2,624.40p 2,520.00p 2,570.00p 6243
17/12/2021 2,640.00p 2,640.00p 2,600.00p 2,620.00p 1820
16/12/2021 2,650.00p 2,650.00p 2,640.00p 2,640.00p 3718
15/12/2021 2,640.00p 2,640.00p 2,601.00p 2,640.00p 2451
14/12/2021 2,640.00p 2,643.60p 2,621.00p 2,640.00p 3511
13/12/2021 2,650.00p 2,655.00p 2,621.00p 2,640.00p 6245
10/12/2021 2,650.00p 2,652.60p 2,640.00p 2,640.00p 3325
09/12/2021 2,650.00p 2,655.00p 2,642.00p 2,650.00p 2953
08/12/2021 2,630.00p 2,660.00p 2,621.00p 2,660.00p 6425
07/12/2021 2,610.00p 2,619.60p 2,600.00p 2,610.00p 5148
06/12/2021 2,610.00p 2,610.00p 2,600.20p 2,610.00p 5798
03/12/2021 2,630.00p 2,640.00p 2,600.40p 2,640.00p 5371
02/12/2021 2,610.00p 2,619.60p 2,600.00p 2,610.00p 7923
01/12/2021 2,620.00p 2,630.00p 2,601.00p 2,610.00p 15941
30/11/2021 2,630.00p 2,639.00p 2,580.00p 2,590.00p 5436
29/11/2021 2,610.00p 2,636.60p 2,590.00p 2,590.00p 11916
26/11/2021 2,530.00p 2,609.00p 2,505.00p 2,590.00p 12206
25/11/2021 2,610.00p 2,638.75p 2,570.00p 2,570.00p 7105
24/11/2021 2,570.00p 2,610.00p 2,570.00p 2,590.00p 8416
23/11/2021 2,610.00p 2,610.00p 2,570.00p 2,570.00p 10340
22/11/2021 2,600.00p 2,615.60p 2,570.00p 2,590.00p 14285
19/11/2021 2,570.00p 2,600.00p 2,558.00p 2,580.00p 17001
18/11/2021 2,580.00p 2,600.00p 2,530.00p 2,530.00p 15644
17/11/2021 2,630.00p 2,631.60p 2,558.00p 2,580.00p 15923
16/11/2021 2,610.00p 2,654.40p 2,570.00p 2,570.00p 27840
15/11/2021 2,440.00p 2,674.00p 2,440.00p 2,620.00p 71622
12/11/2021 2,420.00p 2,459.95p 2,420.00p 2,420.00p 1824
11/11/2021 2,430.00p 2,452.80p 2,420.00p 2,420.00p 1195
10/11/2021 2,450.00p 2,457.60p 2,430.00p 2,430.00p 1361
09/11/2021 2,450.00p 2,478.80p 2,440.00p 2,450.00p 5510
08/11/2021 2,450.00p 2,479.90p 2,450.00p 2,460.00p 7082
05/11/2021 2,430.00p 2,460.00p 2,430.00p 2,440.00p 7370
04/11/2021 2,410.00p 2,500.00p 2,410.00p 2,430.00p 5815
03/11/2021 2,380.00p 2,425.00p 2,380.00p 2,410.00p 5941
02/11/2021 2,370.00p 2,398.60p 2,370.00p 2,380.00p 6326
01/11/2021 2,320.00p 2,360.00p 2,320.00p 2,350.00p 8186
29/10/2021 2,330.00p 2,337.80p 2,290.40p 2,320.00p 6580
28/10/2021 2,300.00p 2,338.00p 2,285.00p 2,330.00p 1847
27/10/2021 2,270.00p 2,338.40p 2,270.00p 2,320.00p 2441
26/10/2021 2,270.00p 2,319.90p 2,270.00p 2,270.00p 1399
25/10/2021 2,270.00p 2,320.00p 2,270.00p 2,270.00p 1329
22/10/2021 2,270.00p 2,317.00p 2,270.00p 2,270.00p 94
21/10/2021 2,270.00p 2,319.50p 2,270.00p 2,270.00p 1851
20/10/2021 2,300.00p 2,319.48p 2,300.00p 2,300.00p 772
19/10/2021 2,300.00p 2,319.50p 2,280.00p 2,300.00p 1249
18/10/2021 2,290.00p 2,318.00p 2,243.00p 2,280.00p 1759
15/10/2021 2,270.00p 2,298.98p 2,240.00p 2,280.00p 1238
14/10/2021 2,240.00p 2,272.00p 2,208.00p 2,250.00p 1091
13/10/2021 2,240.00p 2,280.00p 2,206.25p 2,280.00p 4478
12/10/2021 2,240.00p 2,280.00p 2,205.00p 2,240.00p 531
11/10/2021 2,230.00p 2,278.99p 2,203.00p 2,240.00p 889
08/10/2021 2,230.00p 2,234.00p 2,212.00p 2,230.00p 2088
07/10/2021 2,230.00p 2,234.00p 2,230.00p 2,230.00p 1915
06/10/2021 2,240.00p 2,247.20p 2,200.00p 2,230.00p 2317
05/10/2021 2,240.00p 2,248.00p 2,204.00p 2,240.00p 613
04/10/2021 2,230.00p 2,286.00p 2,202.00p 2,240.00p 1224
01/10/2021 2,260.00p 2,260.00p 2,220.00p 2,240.00p 2104
30/09/2021 2,280.00p 2,320.00p 2,246.00p 2,270.00p 2589
29/09/2021 2,290.00p 2,326.85p 2,246.00p 2,280.00p 945
28/09/2021 2,290.00p 2,329.00p 2,290.00p 2,290.00p 839
27/09/2021 2,310.00p 2,329.00p 2,270.00p 2,270.00p 648
24/09/2021 2,290.00p 2,320.80p 2,260.00p 2,310.00p 2817
23/09/2021 2,280.00p 2,280.00p 2,249.60p 2,280.00p 473
22/09/2021 2,290.00p 2,290.00p 2,249.60p 2,280.00p 1876
21/09/2021 2,270.00p 2,284.00p 2,240.00p 2,280.00p 1614
20/09/2021 2,280.00p 2,280.00p 2,224.00p 2,250.00p 1952
17/09/2021 2,310.00p 2,319.00p 2,290.00p 2,290.00p 1301
16/09/2021 2,280.00p 2,315.20p 2,280.00p 2,300.00p 348
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

*Close Price adjusted for both dividends and splits