Canadian General Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	34.610	34.610	34.610	34.610	31.362	100
2022-12-06	34.250	34.300	34.250	34.300	31.081	3,584
2022-12-05	34.660	35.100	34.390	34.390	31.163	3,089
2022-12-02	35.000	35.250	34.860	35.250	31.942	5,145
2022-12-01	35.980	35.980	34.940	34.940	31.661	6,950
2022-11-30	34.500	35.200	34.480	35.000	31.716	8,236
2022-11-29	34.730	34.750	34.430	34.490	31.254	4,500
2022-11-28	34.200	35.950	34.200	34.970	31.480	2,125
2022-11-25	34.990	35.000	34.480	34.480	31.039	1,003
2022-11-24	34.900	34.900	34.900	34.900	31.417	204
2022-11-23	34.620	34.970	34.620	34.970	31.480	255
2022-11-21	34.010	34.030	34.010	34.030	30.634	510
2022-11-18	34.060	34.060	34.060	34.060	30.661	350
2022-11-17	33.650	33.710	33.550	33.700	30.337	4,003
2022-11-16	34.020	34.020	33.860	33.990	30.598	641
2022-11-15	34.540	34.540	34.050	34.050	30.652	467
2022-11-14	33.800	34.100	33.560	33.560	30.211	1,753
2022-11-11	34.060	34.560	34.060	34.300	30.877	1,507
2022-11-10	33.600	33.790	33.530	33.750	30.382	1,518
2022-11-09	32.410	32.640	32.160	32.160	28.950	12,001
2022-11-08	32.770	32.770	32.770	32.770	29.500	240
2022-11-07	32.390	32.500	32.290	32.500	29.257	7,000
2022-11-04	31.420	32.660	31.420	32.000	28.806	3,103
2022-11-03	31.400	32.630	31.300	32.630	29.374	7,961
2022-11-02	31.210	31.520	31.200	31.520	28.374	6,100
2022-10-31	31.190	31.400	31.190	31.400	28.266	1,000
2022-10-28	31.770	31.770	31.770	31.770	28.599	205
2022-10-27	31.300	31.300	31.300	31.300	28.176	100
2022-10-26	30.970	31.420	30.970	31.240	28.122	1,530
2022-10-25	30.500	30.900	30.480	30.900	27.816	2,086
2022-10-24	30.150	30.500	30.140	30.500	27.456	702
2022-10-21	30.000	30.200	30.000	30.070	27.069	1,237
2022-10-20	30.000	30.000	29.760	29.760	26.790	1,301
2022-10-19	29.950	30.000	29.700	29.700	26.736	700
2022-10-18	30.250	30.250	29.950	29.960	26.970	3,550
2022-10-17	30.030	30.030	30.000	30.000	27.006	2,058
2022-10-14	29.460	29.840	29.360	29.360	26.430	1,162
2022-10-13	29.300	30.090	29.300	30.090	27.087	4,278
2022-10-12	29.500	29.500	29.210	29.360	26.430	3,114
2022-10-11	29.110	29.910	29.110	29.270	26.349	1,105
2022-10-07	30.170	30.170	29.600	29.750	26.781	1,700
2022-10-06	30.870	30.870	30.500	30.500	27.456	601
2022-10-05	31.340	31.350	30.500	30.550	27.501	6,100
2022-10-04	30.360	31.200	30.040	31.110	28.005	6,006
2022-10-03	30.000	30.300	29.500	30.300	27.276	4,366
2022-09-30	29.680	30.000	29.680	29.750	26.781	1,830
2022-09-28	28.660	29.680	28.660	29.610	26.655	4,340
2022-09-27	29.400	29.500	29.000	29.230	26.313	2,969
2022-09-26	28.210	28.850	28.210	28.850	25.971	1,000
2022-09-23	30.000	30.000	29.250	29.250	26.331	3,842
2022-09-22	31.680	31.680	30.140	30.140	27.132	3,620
2022-09-21	30.990	31.050	30.890	30.890	27.807	17,602
2022-09-20	31.020	31.250	30.710	30.930	27.843	6,699
2022-09-19	31.320	31.550	31.300	31.550	28.401	12,212
2022-09-16	31.860	31.860	31.300	31.300	28.176	2,686
2022-09-15	31.700	32.080	31.700	32.080	28.878	2,812
2022-09-14	31.710	31.710	31.700	31.700	28.536	540
2022-09-13	32.990	32.990	31.740	31.740	28.572	2,103
2022-09-12	32.710	32.710	32.550	32.550	29.302	4,300
2022-09-09	31.250	32.590	30.000	32.590	29.338	2,150

← NewerPage 17 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.