Canadian General Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	40.800	40.810	40.440	40.490	35.968	7,128
2022-03-15	39.820	40.980	39.820	40.375	35.866	5,433
2022-03-14	40.270	40.270	39.600	39.600	35.177	5,352
2022-03-11	39.570	39.570	39.120	39.120	34.751	1,050
2022-03-10	40.230	40.230	39.420	39.420	35.018	1,901
2022-03-09	37.840	39.830	37.840	39.830	35.382	7,958
2022-03-08	38.750	38.750	38.380	38.380	34.094	1,000
2022-03-07	38.430	39.610	38.250	38.250	33.978	6,850
2022-03-04	41.980	41.980	39.510	39.730	35.293	3,951
2022-03-03	39.890	39.980	39.810	39.820	35.373	1,551
2022-03-02	39.330	40.160	39.330	40.160	35.675	750
2022-03-01	40.090	40.090	39.700	39.810	35.364	1,250
2022-02-28	40.260	40.500	40.020	40.300	35.799	3,306
2022-02-25	39.920	40.120	39.840	39.980	35.515	3,509
2022-02-24	37.030	39.760	37.030	39.760	35.115	1,394
2022-02-23	39.670	39.670	39.050	39.050	34.488	6,002
2022-02-22	40.290	40.290	38.930	38.950	34.400	4,109
2022-02-18	40.190	40.220	39.750	39.750	35.106	6,069
2022-02-17	41.000	41.000	40.175	40.175	35.482	4,072
2022-02-16	41.640	41.640	40.890	41.000	36.210	5,400
2022-02-15	41.300	41.980	41.110	41.700	36.829	7,920
2022-02-14	42.420	42.420	41.600	41.600	36.740	1,916
2022-02-11	43.010	43.045	43.000	43.045	38.017	3,453
2022-02-10	44.280	44.280	43.000	43.000	37.977	2,036
2022-02-09	42.000	43.000	42.000	43.000	37.977	5,782
2022-02-08	41.760	41.850	41.750	41.820	36.935	2,700
2022-02-07	41.760	41.900	41.750	41.880	36.988	2,819
2022-02-04	41.980	42.000	41.950	42.000	37.094	515
2022-02-03	41.490	41.500	41.490	41.500	36.652	853
2022-02-02	42.220	42.220	41.660	42.040	37.129	2,876
2022-02-01	41.000	41.540	41.000	41.540	36.687	2,740
2022-01-31	40.150	41.000	39.740	40.800	36.034	2,832
2022-01-28	40.240	40.240	40.170	40.170	35.477	440
2022-01-27	40.600	40.750	40.500	40.500	35.769	1,741
2022-01-26	40.620	40.950	40.620	40.950	36.166	1,958
2022-01-25	40.240	41.100	40.000	41.100	36.299	1,943
2022-01-24	41.500	41.500	36.390	40.570	35.831	18,381
2022-01-21	43.000	43.000	42.800	42.800	37.800	4,236
2022-01-20	43.100	43.550	43.000	43.000	37.977	2,986
2022-01-19	43.500	44.700	43.000	43.050	38.021	7,708
2022-01-18	43.250	43.650	43.150	43.150	38.109	4,887
2022-01-17	43.400	43.400	43.000	43.000	37.977	1,158
2022-01-14	43.330	43.330	43.300	43.300	38.242	5,200
2022-01-13	43.010	43.360	43.010	43.250	38.198	3,715
2022-01-12	43.100	43.390	43.100	43.390	38.321	4,053
2022-01-11	43.880	43.880	43.110	43.110	38.074	3,520
2022-01-10	43.750	43.750	43.750	43.750	38.639	926
2022-01-07	43.900	43.900	43.700	43.900	38.772	10,303
2022-01-06	43.950	43.950	43.740	43.900	38.772	2,800
2022-01-05	44.180	44.180	43.950	43.950	38.816	6,403
2022-01-04	44.050	44.200	44.000	44.050	38.904	17,980
2021-12-31	44.050	44.050	44.050	44.050	38.904	440
2021-12-30	44.630	44.630	44.100	44.100	38.948	3,226
2021-12-29	43.730	44.120	43.730	44.090	38.939	2,118
2021-12-23	43.510	43.510	43.510	43.510	38.427	201
2021-12-22	42.630	43.500	42.630	43.500	38.418	973
2021-12-21	43.500	43.500	43.000	43.000	37.977	4,795
2021-12-20	43.750	43.750	43.000	43.000	37.977	4,211
2021-12-17	43.820	44.000	43.800	44.000	38.860	3,418
2021-12-16	44.100	44.100	43.760	43.760	38.648	7,171

← NewerPage 20 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.