Canadian General Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	35.970	36.500	35.950	36.500	35.166	13,068
2025-05-09	35.490	35.500	35.490	35.500	34.202	1,125
2025-05-08	35.250	35.375	35.140	35.370	34.077	4,728
2025-05-07	34.710	35.000	34.700	34.900	33.624	1,950
2025-05-06	34.920	35.240	34.920	35.240	33.952	910
2025-05-05	34.980	35.100	34.800	34.900	33.624	3,675
2025-05-02	34.990	35.200	34.790	34.930	33.653	5,230
2025-05-01	35.010	35.200	33.350	34.900	33.624	6,437
2025-04-30	35.250	35.310	35.250	35.250	33.962	690
2025-04-29	35.330	35.880	35.330	35.800	34.491	1,036
2025-04-28	35.750	35.750	35.250	35.400	34.106	870
2025-04-25	34.800	35.750	34.750	35.750	34.443	3,700
2025-04-24	34.980	35.500	34.980	35.500	34.202	730
2025-04-23	34.240	34.980	34.240	34.850	33.576	7,129
2025-04-22	33.000	33.590	32.990	33.500	32.276	5,800
2025-04-21	32.970	32.970	32.300	32.670	31.476	2,010
2025-04-17	32.520	33.100	32.520	33.000	31.794	6,148
2025-04-16	32.910	33.090	32.900	33.070	31.861	11,032
2025-04-15	32.760	33.200	32.750	33.175	31.962	1,227
2025-04-14	34.060	34.060	32.690	32.750	31.553	4,753
2025-04-11	31.120	32.000	31.110	32.000	30.830	5,301
2025-04-10	32.980	33.370	31.360	31.360	30.214	12,839
2025-04-09	31.000	33.250	31.000	32.250	31.071	23,275
2025-04-08	32.480	33.250	31.000	31.000	29.867	15,545
2025-04-07	32.020	32.020	30.400	31.350	30.204	13,832
2025-04-04	34.610	34.610	32.610	32.610	31.418	10,826
2025-04-03	35.450	35.530	34.570	34.640	33.374	21,784
2025-04-02	36.020	36.500	36.000	36.500	35.166	1,300
2025-04-01	35.960	36.110	35.900	36.000	34.684	703
2025-03-31	36.360	36.360	35.810	36.300	34.973	3,686
2025-03-28	36.460	36.460	36.050	36.110	34.790	1,350
2025-03-27	36.750	36.750	36.450	36.650	35.310	2,203
2025-03-26	37.000	37.230	36.400	36.750	35.407	1,800
2025-03-25	37.250	37.260	37.150	37.150	35.792	10,239
2025-03-24	37.280	37.280	37.080	37.100	35.744	12,694
2025-03-21	37.000	37.000	36.500	36.750	35.407	804
2025-03-20	37.350	37.400	37.250	37.400	36.033	3,506
2025-03-19	36.900	37.350	36.900	37.350	35.985	1,206
2025-03-18	37.650	37.650	36.390	36.390	35.060	3,503
2025-03-17	36.700	37.500	36.700	37.500	36.129	6,210
2025-03-14	36.590	37.430	36.590	37.000	35.648	1,973
2025-03-13	36.250	36.250	36.000	36.120	34.800	3,500
2025-03-12	35.790	36.380	35.735	35.840	34.530	3,800
2025-03-11	35.310	35.390	35.130	35.295	34.005	7,370
2025-03-10	36.460	36.490	35.820	35.820	34.511	9,191
2025-03-07	36.310	36.700	36.300	36.700	35.359	1,601
2025-03-06	36.570	37.130	36.300	36.300	34.973	10,697
2025-03-05	36.770	37.630	36.520	37.400	36.033	4,529
2025-03-04	37.820	37.820	36.300	36.520	35.185	9,615
2025-03-03	38.260	38.260	38.000	38.000	36.611	2,715
2025-02-28	38.060	38.760	38.060	38.100	36.707	4,174
2025-02-27	38.910	38.910	38.075	38.190	36.534	7,470
2025-02-26	38.900	39.150	38.250	38.250	36.591	12,732
2025-02-25	39.390	39.400	38.620	38.800	37.118	5,100
2025-02-24	39.600	39.800	39.350	39.350	37.644	4,450
2025-02-21	40.110	40.110	39.600	39.600	37.883	2,600
2025-02-20	40.190	40.295	39.910	40.080	38.342	2,931
2025-02-19	40.150	40.470	40.140	40.470	38.715	825
2025-02-18	40.980	40.980	40.250	40.460	38.706	8,485
2025-02-14	40.210	40.640	40.020	40.540	38.782	2,937

← NewerPage 7 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.