Canadian General Investments Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	39.000	39.000	38.250	38.320	36.196	2,889
2024-08-20	39.300	39.300	38.760	38.760	36.611	4,850
2024-08-19	39.020	39.850	39.020	39.780	37.575	5,610
2024-08-16	39.390	39.500	38.930	38.930	36.772	3,410
2024-08-15	39.250	39.890	39.250	39.350	37.169	6,413
2024-08-14	39.110	39.110	38.500	38.500	36.366	2,083
2024-08-13	38.370	38.850	38.100	38.850	36.696	3,300
2024-08-12	37.790	38.120	37.790	37.880	35.780	2,775
2024-08-09	38.090	38.090	38.090	38.090	35.979	105
2024-08-08	36.920	38.250	36.920	38.250	36.130	1,900
2024-08-07	38.000	38.865	37.170	37.500	35.421	11,423
2024-08-06	37.370	38.170	36.990	36.990	34.940	7,488
2024-08-02	39.140	39.140	38.700	38.800	36.649	1,877
2024-08-01	40.500	40.895	39.090	39.090	36.923	2,652
2024-07-31	39.900	40.500	39.650	40.500	38.255	1,450
2024-07-30	39.550	39.660	39.550	39.600	37.405	3,479
2024-07-29	39.500	39.550	39.500	39.550	37.358	1,483
2024-07-26	38.730	39.310	38.730	39.120	36.951	5,605
2024-07-25	39.300	39.310	38.640	38.640	36.498	3,500
2024-07-24	39.470	39.500	38.820	38.820	36.668	11,735
2024-07-23	38.700	39.190	38.700	39.150	36.980	2,990
2024-07-22	38.500	38.880	38.500	38.550	36.413	1,652
2024-07-19	38.630	38.630	38.500	38.500	36.366	3,400
2024-07-18	39.040	39.550	38.260	38.500	36.366	2,949
2024-07-17	39.240	39.510	39.200	39.400	37.216	11,331
2024-07-16	39.100	39.490	39.100	39.280	37.103	1,611
2024-07-15	39.000	39.500	39.000	39.250	37.074	4,582
2024-07-12	38.700	38.980	38.700	38.800	36.649	5,573
2024-07-11	38.230	38.530	37.850	38.330	36.205	5,730
2024-07-10	38.000	38.770	37.800	38.050	35.941	20,697
2024-07-09	37.550	37.750	37.250	37.750	35.657	6,755
2024-07-08	37.200	37.450	37.150	37.250	35.185	3,822
2024-07-05	36.570	37.170	36.500	37.170	35.110	8,072
2024-07-04	37.170	37.170	36.500	36.900	34.854	2,000
2024-07-03	35.990	36.760	35.990	36.400	34.382	6,100
2024-07-02	36.080	36.900	36.080	36.210	34.203	16,161
2024-06-28	36.310	37.010	35.910	35.910	33.919	24,753
2024-06-27	36.000	36.670	36.000	36.500	34.477	6,234
2024-06-26	36.420	36.420	35.840	36.400	34.382	7,095
2024-06-25	35.970	37.190	35.780	36.320	34.307	3,380
2024-06-24	36.510	36.740	36.000	36.000	34.004	17,722
2024-06-21	36.690	37.190	36.170	36.430	34.411	5,751
2024-06-20	36.160	36.500	36.000	36.250	34.241	5,100
2024-06-19	37.480	37.480	35.970	36.010	34.014	11,758
2024-06-18	37.820	37.830	36.500	36.500	34.477	36,595
2024-06-17	36.560	36.770	36.450	36.460	34.439	6,419
2024-06-14	37.200	37.830	36.550	36.700	34.666	10,691
2024-06-13	37.200	37.200	36.800	36.870	34.826	2,430
2024-06-12	37.820	37.820	37.080	37.200	35.138	5,515
2024-06-11	36.840	37.090	36.840	37.000	34.949	1,380
2024-06-10	37.210	37.210	36.490	37.060	35.006	1,322
2024-06-07	37.150	37.160	36.890	36.890	34.845	2,339
2024-06-06	37.400	37.500	37.150	37.150	35.091	7,570
2024-06-05	37.260	37.260	37.235	37.235	35.171	592
2024-06-04	37.240	37.240	37.000	37.000	34.949	15,722
2024-06-03	37.250	37.250	36.910	36.910	34.864	2,936
2024-05-31	37.310	37.320	37.250	37.250	35.185	2,614
2024-05-30	37.680	37.680	37.250	37.260	34.958	2,486
2024-05-29	37.760	37.780	37.490	37.490	35.174	4,166
2024-05-28	38.050	38.050	37.260	37.260	34.958	2,003

← NewerPage 10 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.3100 CAD
2026-05-29	0.3100 CAD
2026-02-27	0.3100 CAD
2025-11-28	0.2700 CAD
2025-08-29	0.2700 CAD
2025-05-30	0.2700 CAD
2025-02-28	0.2700 CAD
2024-11-29	0.2500 CAD
2024-08-30	0.2500 CAD
2024-05-31	0.2500 CAD
2024-02-28	0.2500 CAD
2023-11-29	0.2400 CAD
2023-08-30	0.2400 CAD
2023-05-30	0.2400 CAD
2023-02-27	0.2400 CAD
2022-11-29	0.2300 CAD
2022-08-30	0.2300 CAD
2022-05-30	0.2300 CAD
2022-02-25	0.2300 CAD
2021-11-29	0.2200 CAD
2021-08-30	0.2200 CAD
2021-05-28	0.2200 CAD
2021-02-25	0.2200 CAD
2020-11-27	0.2100 CAD
2020-08-28	0.2100 CAD
2020-05-28	0.2100 CAD
2020-02-27	0.2100 CAD
2019-11-28	0.2000 CAD
2019-08-29	0.2000 CAD
2019-05-30	0.2000 CAD
2019-02-27	0.2000 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.