Canadian General Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	36.310	36.310	36.140	36.150	33.453	3,300
2023-09-05	36.750	36.750	34.600	36.500	33.777	4,257
2023-09-01	37.100	37.100	36.800	36.800	34.055	7,231
2023-08-31	37.400	37.400	36.800	36.800	34.055	4,800
2023-08-30	36.570	37.060	36.550	36.920	34.166	8,425
2023-08-29	36.150	36.570	36.150	36.570	33.620	2,163
2023-08-28	36.120	36.850	36.075	36.080	33.169	2,850
2023-08-25	36.000	36.000	35.790	35.880	32.986	7,600
2023-08-24	36.250	36.300	35.950	35.950	33.050	6,845
2023-08-23	35.850	36.060	35.850	36.060	33.151	315
2023-08-22	35.680	35.820	35.470	35.600	32.728	3,528
2023-08-21	35.360	35.680	35.360	35.680	32.802	1,120
2023-08-18	35.250	35.250	35.240	35.250	32.406	4,850
2023-08-17	35.230	35.230	35.230	35.230	32.388	900
2023-08-16	35.230	35.280	35.100	35.230	32.388	3,575
2023-08-15	35.470	35.470	35.090	35.100	32.269	2,050
2023-08-14	35.360	35.420	35.360	35.420	32.563	287
2023-08-10	35.360	35.850	35.360	35.580	32.710	1,125
2023-08-09	35.290	35.290	35.290	35.290	32.443	100
2023-08-08	36.400	36.400	35.360	35.360	32.508	8,079
2023-08-04	35.850	36.130	35.850	35.850	32.958	1,201
2023-08-03	36.000	36.000	36.000	36.000	33.096	204
2023-08-02	36.250	36.260	36.200	36.200	33.280	2,643
2023-08-01	36.410	36.760	36.400	36.760	33.795	1,750
2023-07-31	36.450	36.890	36.400	36.400	33.464	1,727
2023-07-28	36.210	36.450	36.210	36.450	33.510	725
2023-07-27	36.290	36.500	36.250	36.250	33.326	4,150
2023-07-26	36.520	36.520	36.150	36.320	33.390	1,578
2023-07-25	36.110	36.230	36.110	36.150	33.234	5,201
2023-07-24	35.860	35.900	35.850	35.900	33.004	1,250
2023-07-21	35.010	36.000	35.010	36.000	33.096	5,505
2023-07-20	36.100	36.100	35.750	35.850	32.958	2,571
2023-07-19	35.520	36.000	35.520	35.935	33.036	3,300
2023-07-18	35.660	35.700	35.460	35.700	32.820	3,200
2023-07-17	34.920	35.300	34.920	35.250	32.406	1,000
2023-07-14	35.430	35.430	35.430	35.430	32.572	760
2023-07-13	35.010	35.290	35.000	35.180	32.342	1,309
2023-07-12	35.000	35.000	34.950	34.990	32.167	3,180
2023-07-11	34.460	34.650	34.460	34.600	31.809	3,917
2023-07-10	34.030	34.560	34.030	34.410	31.634	3,250
2023-07-07	33.910	34.500	33.910	34.410	31.634	3,544
2023-07-06	34.800	34.800	34.130	34.130	31.377	7,400
2023-07-05	34.960	35.130	34.600	34.670	31.873	3,410
2023-07-04	34.800	35.010	34.800	34.950	32.131	3,068
2023-06-30	34.800	34.840	34.730	34.780	31.974	3,010
2023-06-29	33.960	34.380	33.960	34.380	31.607	381
2023-06-28	33.960	34.200	33.960	34.200	31.441	681
2023-06-27	33.990	34.460	33.990	34.290	31.524	1,621
2023-06-26	33.880	33.880	33.670	33.670	30.954	300
2023-06-23	33.990	33.990	33.670	33.860	31.129	1,840
2023-06-22	34.070	34.070	33.810	33.810	31.083	340
2023-06-21	34.420	34.450	34.330	34.330	31.561	2,204
2023-06-20	35.000	35.000	34.610	34.610	31.818	1,400
2023-06-19	35.100	35.100	35.100	35.100	32.269	404
2023-06-16	35.300	35.300	34.950	35.100	32.269	1,223
2023-06-15	34.990	35.250	34.800	35.250	32.406	3,943
2023-06-14	34.670	34.860	34.670	34.830	32.020	2,875
2023-06-13	34.880	34.880	34.360	34.670	31.873	580
2023-06-12	34.190	34.190	34.190	34.190	31.432	100
2023-06-09	34.110	34.110	34.110	34.110	31.358	100

← NewerPage 14 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.