Canadian General Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	33.920	34.300	33.920	34.300	31.533	1,007
2023-06-07	34.700	34.700	34.240	34.250	31.487	10,857
2023-06-06	34.400	34.710	34.400	34.700	31.901	3,065
2023-06-05	34.200	34.500	34.200	34.360	31.588	1,491
2023-06-02	33.710	34.200	33.710	34.200	31.441	2,610
2023-06-01	33.300	33.670	33.300	33.350	30.660	1,700
2023-05-31	33.650	33.660	33.250	33.250	30.568	4,000
2023-05-30	34.050	34.050	33.600	33.600	30.890	6,601
2023-05-29	33.860	34.170	33.850	34.170	31.193	1,400
2023-05-26	33.550	34.050	33.550	34.040	31.074	4,881
2023-05-25	33.030	33.650	33.030	33.590	30.663	3,300
2023-05-24	33.510	33.510	33.020	33.020	30.143	1,566
2023-05-23	33.810	34.010	33.810	34.000	31.038	1,464
2023-05-19	34.050	34.260	34.010	34.010	31.047	1,025
2023-05-18	34.050	34.050	34.050	34.050	31.083	100
2023-05-17	34.070	34.120	33.930	34.080	31.111	2,400
2023-05-16	33.820	34.000	33.820	33.920	30.965	400
2023-05-15	33.760	34.140	33.760	34.140	31.166	336
2023-05-12	34.030	34.030	34.000	34.000	31.038	501
2023-05-11	34.060	34.120	33.870	34.000	31.038	1,850
2023-05-10	34.300	34.300	34.300	34.300	31.312	172
2023-05-09	34.620	34.620	34.200	34.250	31.266	1,084
2023-05-08	33.750	34.350	33.750	34.280	31.293	1,710
2023-05-05	33.800	34.250	33.800	34.250	31.266	5,434
2023-05-04	33.400	33.610	33.280	33.550	30.627	3,794
2023-05-03	33.650	33.860	33.650	33.840	30.892	1,402
2023-05-02	33.550	33.780	33.340	33.430	30.517	3,000
2023-05-01	33.750	33.750	33.750	33.750	30.809	130
2023-04-28	33.020	33.500	33.020	33.500	30.581	1,100
2023-04-27	33.300	33.300	33.300	33.300	30.399	200
2023-04-26	33.010	33.190	33.010	33.130	30.244	5,805
2023-04-25	33.000	33.130	33.000	33.130	30.244	656
2023-04-24	33.380	33.690	33.360	33.420	30.508	2,234
2023-04-21	33.690	33.830	33.660	33.660	30.727	2,348
2023-04-20	33.470	33.750	33.470	33.700	30.764	500
2023-04-19	33.990	33.990	33.710	33.830	30.883	880
2023-04-18	33.800	33.990	33.800	33.990	31.029	1,205
2023-04-17	33.260	33.700	33.260	33.700	30.764	1,000
2023-04-14	33.020	33.400	33.020	33.260	30.362	6,037
2023-04-13	33.560	33.570	33.560	33.570	30.645	800
2023-04-12	33.120	33.400	33.120	33.400	30.490	737
2023-04-11	32.860	33.500	32.860	33.500	30.581	727
2023-04-10	33.010	33.050	32.820	33.050	30.170	10,507
2023-04-05	33.930	33.930	32.950	32.950	30.079	1,344
2023-04-04	33.480	33.480	33.210	33.210	30.317	1,000
2023-04-03	32.530	33.250	32.530	33.020	30.143	1,804
2023-03-31	33.890	33.890	32.980	33.010	30.134	1,820
2023-03-30	32.940	32.940	32.820	32.820	29.961	1,515
2023-03-29	32.770	32.770	32.580	32.710	29.860	1,700
2023-03-28	32.980	33.100	32.410	32.600	29.760	3,706
2023-03-27	33.000	33.110	33.000	33.010	30.134	30,700
2023-03-24	32.980	33.090	32.980	33.000	30.125	657
2023-03-23	33.890	33.890	33.150	33.150	30.262	900
2023-03-22	33.490	33.500	33.480	33.480	30.563	1,701
2023-03-21	33.500	33.500	33.300	33.400	30.490	1,608
2023-03-20	33.080	33.330	33.080	33.330	30.426	818
2023-03-16	33.180	33.300	33.180	33.250	30.353	964
2023-03-15	33.020	33.210	33.000	33.210	30.317	7,416
2023-03-14	33.360	33.500	33.300	33.500	30.581	3,101
2023-03-13	34.480	34.480	33.300	33.300	30.399	6,031

← NewerPage 15 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.