Canadian General Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-13	34.930	34.930	33.130	33.130	29.616	2,542
2022-06-10	35.640	35.640	34.500	34.500	30.841	1,756
2022-06-09	36.250	36.250	35.700	35.700	31.914	1,200
2022-06-08	37.100	37.100	36.250	36.250	32.405	2,410
2022-06-07	36.340	36.350	36.200	36.200	32.361	820
2022-06-06	35.970	36.400	35.970	36.400	32.539	1,303
2022-06-03	36.490	36.550	36.230	36.230	32.387	2,003
2022-06-02	36.500	37.000	36.500	36.800	32.897	2,800
2022-06-01	36.740	36.740	36.310	36.310	32.459	2,000
2022-05-31	36.750	36.770	36.400	36.470	32.602	3,867
2022-05-27	36.520	36.610	36.520	36.610	32.521	3,750
2022-05-26	35.600	35.900	35.600	35.900	31.891	3,724
2022-05-25	35.650	35.650	35.500	35.500	31.535	9,500
2022-05-24	35.720	35.780	35.720	35.780	31.784	306
2022-05-20	36.000	36.000	36.000	36.000	31.980	3,400
2022-05-19	35.800	35.940	35.550	35.550	31.580	2,430
2022-05-18	36.110	36.300	35.610	35.610	31.633	2,860
2022-05-17	36.000	36.500	35.750	36.500	32.424	7,437
2022-05-16	36.100	36.100	36.000	36.000	31.980	1,370
2022-05-13	35.880	36.250	35.880	35.900	31.891	3,640
2022-05-12	35.060	35.510	35.050	35.050	31.136	12,740
2022-05-11	35.750	35.800	35.750	35.800	31.802	2,876
2022-05-10	36.160	36.160	35.710	35.900	31.891	902
2022-05-09	36.900	36.900	36.250	36.250	32.202	2,704
2022-05-06	37.760	37.890	37.360	37.390	33.214	1,400
2022-05-05	38.480	38.480	37.020	37.020	32.886	2,712
2022-05-04	38.000	38.000	37.910	38.000	33.756	4,650
2022-05-03	38.110	38.210	37.910	37.980	33.738	1,477
2022-05-02	38.480	38.490	38.230	38.450	34.156	2,800
2022-04-29	39.280	39.420	39.000	39.000	34.645	1,193
2022-04-28	38.000	39.180	37.950	39.180	34.804	2,700
2022-04-27	38.590	38.620	38.390	38.500	34.200	2,623
2022-04-26	38.990	39.000	38.880	38.880	34.538	3,700
2022-04-25	39.400	39.480	39.170	39.170	34.796	5,245
2022-04-22	40.330	40.410	39.410	39.410	35.009	2,767
2022-04-21	40.600	40.900	40.330	40.330	35.826	19,600
2022-04-20	40.650	40.650	40.600	40.600	36.066	2,992
2022-04-19	40.660	40.750	40.660	40.700	36.155	849
2022-04-18	39.920	40.050	39.920	40.040	35.568	3,152
2022-04-14	40.600	40.650	40.010	40.010	35.542	5,186
2022-04-13	41.360	41.360	40.900	40.900	36.332	3,739
2022-04-12	40.550	40.700	40.550	40.560	36.030	1,101
2022-04-11	40.600	40.600	40.250	40.250	35.755	6,412
2022-04-08	40.110	41.000	40.110	40.890	36.323	3,940
2022-04-07	39.910	40.580	39.910	40.460	35.941	4,627
2022-04-06	41.020	41.020	40.650	40.660	36.119	5,150
2022-04-05	42.000	42.210	41.460	41.470	36.839	6,523
2022-04-04	41.980	41.980	41.800	41.800	37.132	3,257
2022-04-01	41.550	42.490	41.000	41.010	36.430	6,051
2022-03-31	42.020	42.320	42.020	42.320	37.594	4,289
2022-03-30	42.440	42.440	42.440	42.440	37.700	120
2022-03-29	41.210	42.220	41.210	42.220	37.505	1,620
2022-03-28	41.120	41.670	41.120	41.530	36.892	1,410
2022-03-25	41.780	41.780	41.480	41.480	36.848	1,207
2022-03-24	41.730	41.900	41.730	41.900	37.221	1,030
2022-03-23	42.000	42.000	41.670	41.730	37.070	6,943
2022-03-22	41.800	41.800	41.190	41.700	37.043	8,910
2022-03-21	40.640	42.040	40.640	41.870	37.194	3,456
2022-03-18	41.290	41.470	41.240	41.470	36.839	2,202
2022-03-17	39.460	40.950	39.460	40.950	36.377	748

← NewerPage 19 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.