Canadian General Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	49.800	49.800	49.710	49.710	48.828	1,568
2026-01-27	50.970	51.000	49.260	49.800	48.917	3,291
2026-01-26	49.470	49.510	49.050	49.250	48.377	5,443
2026-01-23	49.800	50.040	49.790	49.850	48.966	2,694
2026-01-22	49.620	49.730	49.590	49.730	48.848	3,417
2026-01-21	49.020	49.800	49.020	49.770	48.887	4,097
2026-01-20	49.760	50.010	49.490	49.500	48.622	2,425
2026-01-19	49.740	49.750	49.520	49.750	48.868	3,171
2026-01-16	49.690	49.750	49.500	49.750	48.868	2,713
2026-01-15	49.590	49.740	49.200	49.690	48.809	6,491
2026-01-14	49.430	49.620	49.060	49.620	48.740	4,675
2026-01-13	49.130	49.750	49.130	49.750	48.868	2,738
2026-01-12	48.120	49.600	48.120	49.560	48.681	2,942
2026-01-09	48.400	48.550	48.250	48.400	47.542	6,765
2026-01-08	47.820	48.995	47.810	48.870	48.003	4,237
2026-01-07	47.790	48.140	47.790	48.140	47.286	1,600
2026-01-06	47.600	47.810	47.400	47.800	46.952	7,000
2026-01-05	47.810	47.810	46.790	47.190	46.353	11,232
2026-01-02	47.140	47.250	47.100	47.250	46.412	1,205
2025-12-31	47.450	47.450	47.250	47.250	46.412	785
2025-12-30	47.660	47.660	47.580	47.580	46.736	216
2025-12-29	46.610	47.600	46.610	47.420	46.579	808
2025-12-24	46.550	47.000	46.550	46.970	46.137	1,206
2025-12-23	46.820	47.000	46.740	47.000	46.167	4,591
2025-12-22	47.040	47.280	46.800	46.800	45.970	2,022
2025-12-19	47.800	47.800	47.100	47.240	46.402	1,461
2025-12-18	47.680	47.750	47.490	47.510	46.667	3,523
2025-12-17	47.380	47.890	46.850	47.130	46.294	5,581
2025-12-16	47.370	47.370	46.590	46.870	46.039	3,216
2025-12-15	46.710	47.670	46.470	47.130	46.294	2,350
2025-12-12	47.610	47.610	46.930	46.940	46.108	2,980
2025-12-11	48.380	48.380	47.000	47.000	46.167	5,251
2025-12-10	46.830	47.380	46.770	47.380	46.540	602
2025-12-09	47.270	47.270	47.100	47.110	46.275	1,780
2025-12-08	47.200	47.200	47.100	47.100	46.265	2,541
2025-12-05	46.480	46.950	46.480	46.950	46.117	1,691
2025-12-04	45.740	45.970	45.610	45.970	45.155	9,075
2025-12-03	45.730	45.740	45.410	45.740	44.929	1,802
2025-12-02	45.970	45.970	45.800	45.840	45.027	1,779
2025-12-01	45.510	45.650	45.210	45.550	44.742	2,964
2025-11-28	45.740	46.000	45.500	45.500	44.693	2,300
2025-11-27	45.390	45.750	45.390	45.510	44.439	541
2025-11-26	45.750	45.750	45.610	45.750	44.673	3,806
2025-11-25	45.950	45.950	45.650	45.840	44.761	1,312
2025-11-24	44.380	45.500	44.380	45.500	44.429	4,258
2025-11-21	43.590	44.550	43.590	44.550	43.502	909
2025-11-20	44.710	44.710	44.480	44.480	43.433	1,004
2025-11-19	44.410	44.560	44.400	44.550	43.502	3,601
2025-11-18	44.240	44.400	43.630	44.400	43.355	2,959
2025-11-17	44.880	44.965	44.880	44.965	43.907	468
2025-11-14	45.180	45.300	44.800	45.300	44.234	4,040
2025-11-13	45.260	45.260	45.180	45.200	44.136	331
2025-11-12	45.320	45.570	45.310	45.470	44.400	2,501
2025-11-11	45.710	45.710	45.570	45.570	44.498	1,106
2025-11-10	45.600	45.600	45.400	45.530	44.459	5,043
2025-11-07	45.700	45.710	45.190	45.200	44.136	2,005
2025-11-06	46.000	46.000	45.500	45.500	44.429	728
2025-11-05	44.900	45.600	44.900	45.400	44.332	2,849
2025-11-04	44.970	45.150	44.020	45.150	44.088	4,642
2025-11-03	45.410	45.490	45.215	45.400	44.332	3,432

← NewerPage 4 of 5 · 250 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.