Canadian General Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	33.300	33.310	33.240	33.240	30.344	5,645
2023-03-09	33.470	33.500	33.470	33.500	30.581	5,098
2023-03-08	33.510	33.510	33.500	33.500	30.581	1,858
2023-03-07	33.500	33.720	33.500	33.650	30.718	4,800
2023-03-06	33.200	33.580	33.200	33.550	30.627	623
2023-03-03	33.160	33.460	33.150	33.460	30.545	351
2023-03-02	32.540	32.850	32.540	32.750	29.897	530
2023-03-01	34.560	34.560	32.870	32.870	30.006	800
2023-02-28	32.540	32.900	32.540	32.890	30.024	2,335
2023-02-27	32.640	32.900	32.640	32.860	29.997	2,898
2023-02-24	33.000	33.010	32.590	32.640	29.577	1,212
2023-02-22	32.430	32.790	32.430	32.720	29.650	2,125
2023-02-21	33.020	33.330	32.500	32.530	29.477	9,906
2023-02-17	34.040	34.040	33.670	33.670	30.510	815
2023-02-16	34.000	34.200	34.000	34.050	30.855	5,300
2023-02-15	33.950	33.950	33.950	33.950	30.764	325
2023-02-14	34.010	34.010	33.690	34.000	30.809	3,902
2023-02-13	32.110	33.840	32.110	33.760	30.592	2,727
2023-02-10	34.250	34.250	33.710	33.790	30.619	4,924
2023-02-09	34.160	34.560	34.160	34.200	30.991	900
2023-02-08	34.340	34.430	34.340	34.400	31.172	1,600
2023-02-07	34.150	34.220	33.950	34.100	30.900	4,300
2023-02-06	34.500	34.500	34.000	34.020	30.828	400
2023-02-03	34.630	34.630	34.330	34.330	31.109	2,267
2023-02-02	33.910	34.630	33.910	34.630	31.380	12,080
2023-02-01	33.810	34.060	33.710	34.060	30.864	2,306
2023-01-31	32.540	33.830	32.540	33.560	30.411	10,603
2023-01-30	32.910	33.250	32.910	33.250	30.130	1,647
2023-01-27	33.620	33.800	33.620	33.780	30.610	400
2023-01-26	34.000	34.000	33.730	33.730	30.565	260
2023-01-25	33.100	33.400	33.100	33.200	30.085	950
2023-01-24	33.500	33.600	33.500	33.550	30.402	414
2023-01-23	33.100	33.430	33.100	33.430	30.293	200
2023-01-20	32.700	32.700	32.700	32.700	29.631	115
2023-01-19	33.010	33.010	32.600	32.810	29.731	3,609
2023-01-18	33.110	33.110	33.100	33.100	29.994	2,677
2023-01-17	32.100	32.920	32.100	32.920	29.831	3,725
2023-01-13	31.890	32.500	31.890	32.500	29.450	4,578
2023-01-12	32.200	32.510	32.200	32.510	29.459	5,734
2023-01-11	32.100	32.160	31.900	32.160	29.142	31,700
2023-01-10	32.200	32.200	32.000	32.000	28.997	2,808
2023-01-09	32.000	32.250	32.000	32.000	28.997	10,346
2023-01-06	32.280	32.280	31.590	31.750	28.771	23,164
2023-01-05	31.940	31.940	31.300	31.300	28.363	8,701
2023-01-04	32.350	32.350	32.150	32.150	29.133	6,206
2023-01-03	32.610	32.830	32.320	32.320	29.287	4,327
2022-12-29	32.590	32.600	32.460	32.600	29.541	4,704
2022-12-28	32.630	32.630	32.470	32.500	29.450	715
2022-12-23	32.320	32.600	32.280	32.600	29.541	3,554
2022-12-22	32.300	32.310	32.210	32.210	29.187	2,001
2022-12-21	32.760	32.960	32.760	32.870	29.786	11,901
2022-12-20	32.590	32.790	32.590	32.790	29.713	2,263
2022-12-19	33.440	33.450	32.850	32.960	29.867	8,823
2022-12-16	33.680	33.680	33.140	33.200	30.085	3,619
2022-12-15	34.960	34.990	33.530	33.570	30.420	9,853
2022-12-14	34.500	34.700	34.500	34.500	31.263	5,860
2022-12-13	35.000	35.030	34.140	34.260	31.045	36,770
2022-12-12	35.000	35.000	34.490	34.840	31.571	1,250
2022-12-09	34.980	35.000	34.850	34.930	31.652	1,078
2022-12-08	32.190	35.090	32.190	34.690	31.435	4,749

← NewerPage 16 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.