Canadian General Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	36.500	36.990	36.500	36.910	34.630	7,725
2024-02-28	36.620	36.850	36.580	36.740	34.471	5,750
2024-02-27	36.690	37.220	36.680	37.220	34.686	8,627
2024-02-26	36.570	36.760	36.570	36.725	34.225	3,315
2024-02-23	36.440	36.800	36.440	36.750	34.248	3,902
2024-02-22	35.990	36.750	35.510	36.690	34.192	7,982
2024-02-21	35.605	35.605	35.500	35.600	33.177	1,250
2024-02-20	36.100	36.100	35.570	35.740	33.307	1,012
2024-02-16	35.780	36.990	35.780	36.230	33.764	7,345
2024-02-15	35.690	36.500	35.690	36.040	33.587	11,308
2024-02-14	35.610	36.000	35.610	36.000	33.549	7,220
2024-02-13	36.960	36.960	35.120	35.200	32.804	4,332
2024-02-12	36.250	36.400	36.000	36.020	33.568	9,199
2024-02-09	36.240	36.250	36.240	36.250	33.782	400
2024-02-08	35.760	35.800	35.640	35.670	33.242	4,325
2024-02-07	35.680	35.850	35.680	35.840	33.400	8,319
2024-02-06	35.760	36.000	35.620	35.780	33.344	11,511
2024-02-05	34.830	36.000	34.830	35.790	33.354	9,069
2024-02-02	34.810	36.370	34.810	35.980	33.531	5,350
2024-02-01	35.510	35.820	35.470	35.550	33.130	17,860
2024-01-31	36.680	36.680	35.750	35.800	33.363	2,134
2024-01-30	36.000	36.250	35.900	36.060	33.605	8,149
2024-01-29	35.630	36.150	35.630	36.090	33.633	1,795
2024-01-26	36.000	36.100	35.920	35.920	33.475	3,975
2024-01-25	36.160	36.200	35.900	36.200	33.736	10,837
2024-01-24	35.930	36.470	35.880	36.170	33.708	26,605
2024-01-23	35.680	36.090	35.680	36.090	33.633	11,602
2024-01-22	35.160	36.000	35.160	35.830	33.391	4,729
2024-01-19	35.680	35.680	35.300	35.300	32.897	1,435
2024-01-18	35.270	35.270	35.270	35.270	32.869	300
2024-01-17	35.110	35.170	34.980	35.110	32.720	5,606
2024-01-16	35.570	35.780	35.570	35.690	33.260	2,307
2024-01-15	35.500	35.900	35.430	35.620	33.195	2,849
2024-01-12	35.190	35.350	35.190	35.350	32.944	1,300
2024-01-11	34.900	35.220	34.790	35.220	32.822	1,500
2024-01-10	34.810	35.450	34.800	35.110	32.720	2,724
2024-01-09	34.230	34.850	34.230	34.750	32.384	8,401
2024-01-08	34.290	34.920	34.290	34.700	32.338	13,865
2024-01-05	34.990	35.000	34.480	34.570	32.217	7,959
2024-01-04	34.450	34.660	34.450	34.660	32.301	2,587
2024-01-03	34.030	34.380	34.030	34.280	31.946	973
2024-01-02	34.720	34.790	34.700	34.700	32.338	2,013
2023-12-29	34.720	34.750	34.580	34.730	32.366	700
2023-12-28	34.520	34.870	34.520	34.810	32.440	2,600
2023-12-27	34.950	35.000	34.720	34.720	32.356	1,500
2023-12-22	34.980	34.980	34.560	34.640	32.282	1,409
2023-12-21	34.410	34.450	34.410	34.440	32.096	1,234
2023-12-20	34.400	34.680	34.110	34.110	31.788	9,400
2023-12-19	34.750	34.750	34.340	34.440	32.096	9,190
2023-12-18	34.500	34.500	34.350	34.445	32.100	8,789
2023-12-15	34.760	34.760	34.270	34.270	31.937	5,416
2023-12-14	34.830	34.990	34.680	34.990	32.608	9,900
2023-12-13	34.100	34.420	34.100	34.200	31.872	18,092
2023-12-12	34.060	34.060	33.820	33.970	31.658	11,477
2023-12-11	34.200	34.200	34.000	34.060	31.741	3,781
2023-12-08	34.360	34.360	34.230	34.300	31.965	5,603
2023-12-07	34.350	34.350	34.250	34.300	31.965	1,525
2023-12-06	34.850	34.900	34.200	34.350	32.012	8,613
2023-12-05	34.250	34.580	34.250	34.580	32.226	470
2023-12-04	33.820	34.480	33.820	34.480	32.133	3,031

← NewerPage 12 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.