Canadian General Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	38.120	38.120	37.560	37.560	35.240	3,985
2024-05-24	37.390	38.010	37.390	37.800	35.465	5,605
2024-05-23	38.000	38.050	37.380	37.380	35.071	14,005
2024-05-22	38.010	38.010	37.230	37.230	34.930	5,202
2024-05-21	38.080	38.100	37.830	38.070	35.718	5,615
2024-05-17	37.960	38.100	37.960	37.960	35.615	600
2024-05-16	38.030	38.100	38.000	38.050	35.700	6,510
2024-05-15	38.000	38.000	37.750	38.000	35.653	9,225
2024-05-14	38.000	38.000	37.860	37.950	35.606	12,340
2024-05-13	38.070	38.100	37.900	38.000	35.653	3,060
2024-05-10	37.900	38.100	37.600	37.900	35.559	3,900
2024-05-09	37.340	37.500	37.320	37.350	35.043	1,604
2024-05-08	38.000	38.000	37.100	37.100	34.808	4,610
2024-05-07	37.740	38.100	37.740	38.000	35.653	1,250
2024-05-06	38.100	38.100	37.910	38.090	35.737	4,632
2024-05-03	37.500	38.100	37.500	38.100	35.747	5,800
2024-05-02	37.200	37.200	37.200	37.200	34.902	500
2024-05-01	37.500	37.500	37.500	37.500	35.184	210
2024-04-30	38.180	38.180	37.100	37.100	34.808	3,531
2024-04-29	38.020	38.380	37.800	37.800	35.465	11,875
2024-04-26	38.390	38.390	38.000	38.000	35.653	7,350
2024-04-25	37.800	38.020	37.775	38.020	35.671	11,600
2024-04-24	37.640	37.900	37.640	37.900	35.559	10,390
2024-04-23	37.300	37.800	37.300	37.800	35.465	10,534
2024-04-22	36.500	37.390	36.500	37.240	34.940	3,807
2024-04-19	37.030	37.030	36.540	36.850	34.574	2,300
2024-04-18	37.090	37.090	36.210	37.090	34.799	2,125
2024-04-17	36.720	37.010	36.600	36.600	34.339	4,150
2024-04-16	37.750	37.750	36.900	36.900	34.621	3,166
2024-04-15	38.440	38.450	37.400	37.570	35.249	4,700
2024-04-12	37.670	38.500	37.180	38.240	35.878	15,166
2024-04-11	36.900	37.670	36.900	37.670	35.343	11,913
2024-04-10	36.700	36.890	36.670	36.890	34.611	3,219
2024-04-09	36.720	37.000	36.520	36.700	34.433	15,343
2024-04-08	36.820	37.210	36.800	36.820	34.546	7,122
2024-04-05	36.600	37.170	36.600	37.170	34.874	2,365
2024-04-04	37.010	37.200	36.750	36.790	34.517	6,153
2024-04-03	36.990	37.160	36.820	36.930	34.649	8,930
2024-04-02	37.200	37.250	36.550	36.910	34.630	9,374
2024-04-01	37.290	37.290	36.900	37.200	34.902	2,481
2024-03-28	38.100	38.150	37.650	37.690	35.362	3,560
2024-03-27	37.860	37.915	36.740	37.915	35.573	4,000
2024-03-26	36.620	38.250	36.610	37.790	35.456	5,055
2024-03-25	36.720	37.380	36.720	37.250	34.949	1,020
2024-03-22	36.650	37.190	36.650	37.190	34.893	960
2024-03-21	36.270	37.220	36.270	37.220	34.921	5,402
2024-03-20	35.620	36.100	35.620	35.980	33.757	5,203
2024-03-19	36.100	36.200	35.510	35.820	33.607	20,845
2024-03-18	36.250	36.250	36.010	36.010	33.786	2,462
2024-03-15	35.860	36.300	35.750	35.760	33.551	13,694
2024-03-14	36.260	36.510	35.850	35.860	33.645	4,770
2024-03-13	36.320	36.320	35.790	36.010	33.786	8,541
2024-03-12	36.210	36.590	36.210	36.310	34.067	2,900
2024-03-11	36.120	36.650	35.790	36.300	34.058	9,975
2024-03-08	36.750	36.750	36.310	36.360	34.114	1,379
2024-03-07	36.420	36.895	36.420	36.850	34.574	1,405
2024-03-06	36.420	36.680	36.270	36.425	34.175	8,899
2024-03-05	36.640	36.640	36.400	36.440	34.189	3,490
2024-03-04	36.550	36.840	36.550	36.800	34.527	4,407
2024-03-01	36.760	37.010	36.520	36.780	34.508	3,650

← NewerPage 11 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.