Canadian General Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	31.570	31.570	31.500	31.550	28.401	7,461
2022-09-07	31.300	31.650	31.300	31.650	28.491	1,705
2022-09-06	32.890	32.890	31.300	31.300	28.176	2,096
2022-09-02	31.370	31.910	31.370	31.910	28.725	1,875
2022-09-01	32.000	32.000	31.300	31.490	28.347	3,985
2022-08-31	32.650	32.650	32.050	32.050	28.851	2,557
2022-08-30	32.740	32.740	32.260	32.260	29.041	2,905
2022-08-29	33.050	33.050	33.050	33.050	29.545	200
2022-08-26	33.830	33.830	32.930	33.250	29.723	2,303
2022-08-25	34.770	34.770	33.750	33.810	30.224	2,490
2022-08-24	33.550	33.730	33.540	33.670	30.099	1,050
2022-08-23	32.560	33.540	32.560	33.540	29.983	3,675
2022-08-22	33.750	33.750	33.250	33.250	29.723	930
2022-08-19	34.000	34.000	33.830	33.830	30.242	8,084
2022-08-18	34.000	34.490	34.000	34.420	30.769	8,952
2022-08-17	33.940	34.150	33.800	34.000	30.394	14,926
2022-08-16	33.840	34.460	33.840	34.110	30.492	7,551
2022-08-15	33.800	33.900	33.540	33.900	30.304	316
2022-08-12	33.400	33.800	33.400	33.800	30.215	4,085
2022-08-11	33.750	33.820	33.500	33.500	29.947	3,101
2022-08-10	32.910	33.180	32.750	33.180	29.661	12,733
2022-08-09	33.000	33.000	32.390	32.500	29.053	6,019
2022-08-08	33.020	33.250	33.000	33.000	29.500	5,382
2022-08-05	32.610	32.710	32.160	32.710	29.241	21,361
2022-08-04	32.420	32.830	32.420	32.830	29.348	1,250
2022-08-03	32.030	32.750	32.030	32.750	29.276	10,550
2022-08-02	32.140	32.750	31.840	32.340	28.910	44,471
2022-07-29	32.070	33.200	32.070	33.200	29.679	10,351
2022-07-28	32.020	32.450	32.020	32.450	29.008	3,352
2022-07-27	32.070	32.100	31.600	32.100	28.695	1,229
2022-07-26	31.370	31.600	31.370	31.370	28.043	1,700
2022-07-25	31.330	31.330	31.330	31.330	28.007	147
2022-07-22	31.270	31.890	31.270	31.890	28.508	200
2022-07-21	31.850	32.190	31.230	31.990	28.597	4,360
2022-07-20	31.640	31.890	31.640	31.860	28.481	2,300
2022-07-19	31.980	31.980	31.850	31.940	28.552	2,850
2022-07-18	31.630	31.650	31.150	31.650	28.293	3,600
2022-07-15	30.790	31.220	30.790	31.220	27.909	430
2022-07-14	31.000	31.000	30.990	31.000	27.712	1,100
2022-07-13	31.500	31.500	31.000	31.010	27.721	3,500
2022-07-12	31.150	31.400	31.150	31.350	28.025	1,502
2022-07-11	31.390	31.500	31.250	31.300	27.980	1,200
2022-07-08	31.460	31.730	31.450	31.500	28.159	7,200
2022-07-07	31.080	32.210	31.080	31.870	28.490	4,473
2022-07-06	31.110	31.110	30.080	30.500	27.265	2,890
2022-07-05	31.150	31.340	31.140	31.340	28.016	1,167
2022-07-04	31.800	31.800	31.500	31.500	28.159	1,203
2022-06-30	31.620	32.060	31.620	32.030	28.633	1,102
2022-06-29	33.090	33.090	32.620	32.620	29.160	1,817
2022-06-28	33.670	33.670	32.600	32.600	29.142	805
2022-06-27	33.800	33.800	32.990	33.240	29.714	2,370
2022-06-24	32.600	32.710	32.590	32.710	29.241	2,000
2022-06-23	31.850	32.000	31.650	31.650	28.293	10,600
2022-06-22	33.200	33.200	31.640	31.640	28.284	12,675
2022-06-21	33.970	34.230	33.250	33.250	29.723	1,324
2022-06-20	34.170	34.170	33.250	33.250	29.723	831
2022-06-17	32.370	32.370	32.080	32.230	28.812	422
2022-06-16	33.600	33.600	31.870	31.990	28.597	24,624
2022-06-15	33.630	34.590	33.580	34.590	30.921	13,071
2022-06-14	33.130	33.130	33.130	33.130	29.616	602

← NewerPage 18 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.