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
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
03/12/2020 1,835.00p 1,840.00p 1,835.00p 1,840.00p 26
02/12/2020 1,835.00p 1,840.00p 1,820.00p 1,835.00p 628
01/12/2020 1,835.00p 1,838.90p 1,835.00p 1,835.00p 139
30/11/2020 1,835.00p 1,839.50p 1,835.00p 1,835.00p 81
27/11/2020 1,830.00p 1,845.00p 1,815.00p 1,835.00p 1025
26/11/2020 1,830.00p 1,850.00p 1,820.00p 1,835.00p 661
25/11/2020 1,805.00p 1,841.60p 1,802.03p 1,825.00p 798
24/11/2020 1,790.00p 1,817.00p 1,790.00p 1,805.00p 289
23/11/2020 1,755.00p 1,807.50p 1,755.00p 1,790.00p 248
20/11/2020 1,765.00p 1,770.00p 1,740.00p 1,770.00p 742
19/11/2020 1,770.00p 1,770.00p 1,730.00p 1,765.00p 700
18/11/2020 1,770.00p 1,770.00p 1,770.00p 1,770.00p 400
17/11/2020 1,760.00p 1,770.00p 1,760.00p 1,770.00p 225
16/11/2020 1,685.00p 1,766.00p 1,685.00p 1,745.00p 301
13/11/2020 1,690.00p 1,730.00p 1,677.90p 1,685.00p 535
12/11/2020 1,715.00p 1,757.99p 1,710.00p 1,710.00p 436
10/11/2020 1,720.00p 1,735.20p 1,720.00p 1,725.00p 1268
09/11/2020 1,700.00p 1,727.90p 1,700.00p 1,715.00p 1834
06/11/2020 1,695.00p 1,704.90p 1,685.00p 1,695.00p 710
05/11/2020 1,660.00p 1,704.90p 1,660.00p 1,695.00p 204
04/11/2020 1,660.00p 1,705.00p 1,660.00p 1,660.00p 705
03/11/2020 1,695.00p 1,707.60p 1,690.00p 1,690.00p 934
02/11/2020 1,640.00p 1,680.00p 1,612.80p 1,640.00p 1470
30/10/2020 1,685.00p 1,685.00p 1,640.00p 1,640.00p 1614
29/10/2020 1,680.00p 1,685.00p 1,661.50p 1,685.00p 378
28/10/2020 1,695.00p 1,702.00p 1,680.00p 1,680.00p 348
27/10/2020 1,690.00p 1,702.00p 1,690.00p 1,695.00p 920
26/10/2020 1,655.00p 1,703.50p 1,655.00p 1,690.00p 407
23/10/2020 1,680.00p 1,704.80p 1,680.00p 1,690.00p 100
22/10/2020 1,670.00p 1,685.80p 1,670.00p 1,680.00p 663
21/10/2020 1,680.00p 1,688.40p 1,670.00p 1,670.00p 515
20/10/2020 1,665.00p 1,680.00p 1,665.00p 1,680.00p 126
19/10/2020 1,635.00p 1,670.00p 1,600.00p 1,660.00p 1349
16/10/2020 1,650.00p 1,668.50p 1,640.00p 1,660.00p 377
15/10/2020 1,635.00p 1,666.50p 1,615.00p 1,650.00p 965
14/10/2020 1,610.00p 1,670.00p 1,570.00p 1,610.00p 734
13/10/2020 1,595.00p 1,665.00p 1,595.00p 1,595.00p 394
12/10/2020 1,595.00p 1,670.00p 1,595.00p 1,595.00p 120
09/10/2020 1,585.00p 1,662.50p 1,585.00p 1,595.00p 479
08/10/2020 1,600.00p 1,645.00p 1,600.00p 1,600.00p 250
07/10/2020 1,560.00p 1,636.00p 1,560.00p 1,590.00p 265
06/10/2020 1,510.00p 1,610.00p 1,510.00p 1,560.00p 515
05/10/2020 1,500.00p 1,525.00p 1,500.00p 1,525.00p 0
02/10/2020 1,500.00p 1,500.00p 1,500.00p 1,500.00p 0
01/10/2020 1,500.00p 1,590.00p 1,500.00p 1,500.00p 93
30/09/2020 1,500.00p 1,576.00p 1,410.00p 1,500.00p 706
29/09/2020 1,525.00p 1,610.00p 1,525.00p 1,525.00p 175
28/09/2020 1,550.00p 1,575.00p 1,525.00p 1,525.00p 400
25/09/2020 1,525.00p 1,600.00p 1,525.00p 1,530.00p 124
24/09/2020 1,550.00p 1,550.00p 1,460.00p 1,525.00p 160
23/09/2020 1,550.00p 1,575.00p 1,507.50p 1,575.00p 300
22/09/2020 1,550.00p 1,580.00p 1,550.00p 1,575.00p 251
21/09/2020 1,620.00p 1,620.00p 1,590.00p 1,595.00p 385
18/09/2020 1,620.00p 1,620.00p 1,612.80p 1,620.00p 597
17/09/2020 1,605.00p 1,620.00p 1,605.00p 1,620.00p 641
16/09/2020 1,625.00p 1,632.00p 1,610.00p 1,630.00p 880
15/09/2020 1,625.00p 1,625.00p 1,625.00p 1,625.00p 425
14/09/2020 1,625.00p 1,625.00p 1,625.00p 1,625.00p 0
11/09/2020 1,625.00p 1,632.00p 1,625.00p 1,625.00p 183
10/09/2020 1,615.00p 1,625.00p 1,600.00p 1,625.00p 500
09/09/2020 1,585.00p 1,601.60p 1,585.00p 1,600.00p 520
08/09/2020 1,520.00p 1,610.00p 1,520.00p 1,585.00p 279
07/09/2020 1,520.00p 1,600.00p 1,510.00p 1,520.00p 500
04/09/2020 1,570.00p 1,629.00p 1,570.00p 1,600.00p 300
03/09/2020 1,615.00p 1,625.00p 1,560.00p 1,570.00p 0
02/09/2020 1,590.00p 1,644.00p 1,590.00p 1,600.00p 350
01/09/2020 1,590.00p 1,638.00p 1,590.00p 1,600.00p 986
28/08/2020 1,600.00p 1,638.50p 1,540.00p 1,590.00p 2051
27/08/2020 1,565.00p 1,640.00p 1,565.00p 1,625.00p 1435
26/08/2020 1,550.00p 1,600.00p 1,520.00p 1,550.00p 616
25/08/2020 1,590.00p 1,610.00p 1,550.00p 1,550.00p 175
24/08/2020 1,610.00p 1,615.00p 1,590.00p 1,590.00p 0
21/08/2020 1,600.00p 1,615.00p 1,585.00p 1,615.00p 801
20/08/2020 1,605.00p 1,616.40p 1,600.00p 1,600.00p 614
19/08/2020 1,605.00p 1,635.00p 1,605.00p 1,625.00p 1480
18/08/2020 1,605.00p 1,608.00p 1,605.00p 1,605.00p 785
17/08/2020 1,605.00p 1,608.00p 1,605.00p 1,605.00p 225
14/08/2020 1,620.00p 1,620.00p 1,605.00p 1,605.00p 1
13/08/2020 1,620.00p 1,637.40p 1,620.00p 1,620.00p 31
12/08/2020 1,625.00p 1,625.00p 1,600.00p 1,620.00p 4121
11/08/2020 1,615.00p 1,639.00p 1,600.00p 1,600.00p 4402
10/08/2020 1,615.00p 1,615.00p 1,588.69p 1,615.00p 90
07/08/2020 1,600.00p 1,605.00p 1,600.00p 1,605.00p 0
06/08/2020 1,585.00p 1,635.00p 1,585.00p 1,600.00p 800
05/08/2020 1,585.00p 1,631.80p 1,585.00p 1,585.00p 625
04/08/2020 1,530.00p 1,598.60p 1,530.00p 1,575.00p 613
03/08/2020 1,530.00p 1,600.00p 1,530.00p 1,530.00p 307
31/07/2020 1,545.00p 1,575.00p 1,530.00p 1,530.00p 2388
30/07/2020 1,610.00p 1,610.00p 1,545.00p 1,545.00p 750
29/07/2020 1,565.00p 1,589.00p 1,480.00p 1,580.00p 2297
28/07/2020 1,550.00p 1,598.00p 1,550.00p 1,565.00p 635
27/07/2020 1,610.00p 1,610.00p 1,550.00p 1,550.00p 5
24/07/2020 1,610.00p 1,610.00p 1,606.00p 1,610.00p 345
23/07/2020 1,575.00p 1,630.00p 1,560.00p 1,620.00p 1678
22/07/2020 1,535.00p 1,600.00p 1,535.00p 1,535.00p 424
21/07/2020 1,535.00p 1,599.84p 1,535.00p 1,535.00p 323
20/07/2020 1,535.00p 1,599.84p 1,535.00p 1,535.00p 108
17/07/2020 1,550.00p 1,599.84p 1,550.00p 1,550.00p 300
16/07/2020 1,545.00p 1,599.84p 1,522.00p 1,550.00p 504
15/07/2020 1,545.00p 1,599.84p 1,513.10p 1,545.00p 816
14/07/2020 1,545.00p 1,571.40p 1,510.00p 1,545.00p 813
13/07/2020 1,545.00p 1,561.50p 1,545.00p 1,545.00p 29
10/07/2020 1,545.00p 1,545.00p 1,499.00p 1,545.00p 225
09/07/2020 1,545.00p 1,545.00p 1,545.00p 1,545.00p 1475
08/07/2020 1,545.00p 1,545.00p 1,499.00p 1,545.00p 200
07/07/2020 1,535.00p 1,550.60p 1,535.00p 1,545.00p 231
06/07/2020 1,520.00p 1,555.20p 1,470.00p 1,470.00p 500
03/07/2020 1,500.00p 1,548.00p 1,500.00p 1,500.00p 45
02/07/2020 1,500.00p 1,504.00p 1,500.00p 1,500.00p 25
01/07/2020 1,500.00p 1,504.00p 1,500.00p 1,500.00p 19
30/06/2020 1,490.00p 1,500.00p 1,480.00p 1,500.00p 800
29/06/2020 1,480.00p 1,480.00p 1,388.80p 1,480.00p 173
26/06/2020 1,490.00p 1,500.00p 1,490.00p 1,500.00p 0
25/06/2020 1,460.00p 1,517.00p 1,370.00p 1,490.00p 453
24/06/2020 1,515.00p 1,525.00p 1,480.00p 1,480.00p 0
23/06/2020 1,520.00p 1,525.00p 1,441.60p 1,525.00p 377
22/06/2020 1,520.00p 1,520.00p 1,480.00p 1,520.00p 17
19/06/2020 1,520.00p 1,520.00p 1,483.20p 1,520.00p 2
18/06/2020 1,515.00p 1,520.00p 1,477.60p 1,520.00p 16
17/06/2020 1,510.00p 1,515.00p 1,477.60p 1,515.00p 1

*Close Price adjusted for both dividends and splits