Canadian General Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	34.380	34.380	34.190	34.300	31.965	7,825
2023-11-30	34.200	34.375	34.100	34.300	31.965	3,700
2023-11-29	34.000	34.350	34.000	34.305	31.970	14,600
2023-11-28	34.290	34.290	34.290	34.290	31.732	100
2023-11-27	34.150	34.740	34.050	34.050	31.510	14,725
2023-11-24	34.510	34.510	34.100	34.370	31.806	1,712
2023-11-22	34.380	34.770	34.380	34.550	31.973	2,012
2023-11-21	34.720	34.750	34.590	34.690	32.102	3,061
2023-11-20	34.820	34.820	34.730	34.760	32.167	1,151
2023-11-17	34.040	34.820	34.040	34.820	32.223	935
2023-11-16	34.650	34.700	34.370	34.650	32.065	5,591
2023-11-15	34.870	35.000	34.870	34.910	32.306	8,917
2023-11-14	34.650	34.940	34.520	34.740	32.149	1,350
2023-11-13	34.010	34.150	34.010	34.150	31.603	1,575
2023-11-10	33.980	34.150	33.860	33.860	31.334	1,862
2023-11-09	33.840	34.240	33.800	33.800	31.279	4,300
2023-11-08	33.780	34.130	33.780	34.130	31.584	200
2023-11-07	34.490	34.490	33.820	33.830	31.306	1,100
2023-11-06	34.100	34.425	34.100	34.390	31.825	1,070
2023-11-03	34.180	34.180	33.870	34.000	31.464	1,614
2023-11-02	32.990	33.800	32.990	33.800	31.279	921
2023-11-01	32.510	32.990	32.500	32.990	30.529	1,070
2023-10-31	32.720	32.720	32.490	32.580	30.150	2,176
2023-10-30	32.700	32.830	32.690	32.830	30.381	2,109
2023-10-27	33.470	33.470	32.790	32.790	30.344	711
2023-10-26	33.000	33.010	32.710	32.950	30.492	3,420
2023-10-25	33.180	33.180	33.010	33.010	30.548	1,900
2023-10-24	33.120	33.150	33.120	33.120	30.649	425
2023-10-23	33.080	33.360	33.070	33.360	30.871	450
2023-10-20	33.670	33.670	33.240	33.320	30.834	1,725
2023-10-19	34.080	34.080	33.830	33.900	31.371	1,766
2023-10-18	34.000	34.220	33.760	34.050	31.510	1,970
2023-10-17	34.720	34.720	34.470	34.470	31.899	614
2023-10-16	34.940	34.970	34.940	34.970	32.361	455
2023-10-13	34.910	34.920	34.890	34.920	32.315	3,800
2023-10-12	34.950	34.950	34.690	34.910	32.306	2,702
2023-10-11	34.540	35.050	34.540	34.980	32.371	6,690
2023-10-10	34.530	35.160	34.530	35.130	32.509	3,201
2023-10-06	34.040	34.500	34.010	34.470	31.899	1,231
2023-10-05	34.720	34.740	34.330	34.410	31.843	2,500
2023-10-04	34.410	34.640	34.400	34.640	32.056	4,227
2023-10-03	35.010	35.010	34.400	34.610	32.028	5,875
2023-10-02	36.720	36.720	35.170	35.170	32.546	1,600
2023-09-29	35.220	35.740	35.220	35.630	32.972	1,890
2023-09-28	35.470	35.530	35.470	35.530	32.880	1,100
2023-09-27	35.150	35.290	35.100	35.290	32.658	2,425
2023-09-26	35.210	35.210	35.150	35.150	32.528	500
2023-09-25	35.450	35.560	35.250	35.520	32.870	4,765
2023-09-22	35.300	35.470	35.300	35.470	32.824	1,500
2023-09-21	35.660	35.660	35.050	35.050	32.435	1,128
2023-09-20	35.860	35.900	35.700	35.700	33.037	3,266
2023-09-19	36.050	36.060	35.710	35.710	33.046	2,640
2023-09-18	36.150	36.470	36.110	36.470	33.749	7,284
2023-09-15	36.730	36.730	36.620	36.700	33.962	8,202
2023-09-14	36.490	36.490	36.490	36.490	33.768	4,847
2023-09-13	36.570	36.570	36.150	36.360	33.648	2,212
2023-09-12	36.110	36.310	36.110	36.310	33.601	2,631
2023-09-11	36.000	36.270	36.000	36.270	33.564	1,802
2023-09-08	36.150	36.250	36.080	36.080	33.389	5,500
2023-09-07	36.390	36.390	35.650	35.650	32.991	1,262

← NewerPage 13 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.