Canadian General Investments Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	40.360	40.600	40.000	40.400	38.648	1,703
2025-02-12	40.020	40.020	39.750	39.930	38.199	1,696
2025-02-11	40.260	40.450	40.010	40.010	38.275	3,750
2025-02-10	39.690	40.150	39.660	40.150	38.409	1,431
2025-02-07	40.040	40.040	39.570	39.570	37.854	3,756
2025-02-06	40.240	40.420	40.000	40.000	38.265	3,649
2025-02-05	40.220	40.220	40.040	40.150	38.409	2,990
2025-02-04	38.920	39.600	38.920	39.600	37.883	6,650
2025-02-03	39.220	39.500	38.470	38.930	37.242	20,917
2025-01-31	40.640	40.800	39.750	39.750	38.026	9,955
2025-01-30	40.950	41.375	40.440	40.680	38.916	11,084
2025-01-29	40.510	40.510	40.010	40.030	38.294	6,148
2025-01-28	40.020	40.410	39.850	40.400	38.648	7,975
2025-01-27	40.990	40.990	40.260	40.260	38.514	1,929
2025-01-24	41.220	41.460	41.220	41.450	39.653	4,314
2025-01-23	40.950	41.000	40.690	40.900	39.126	3,580
2025-01-22	40.500	41.180	40.500	40.950	39.174	2,801
2025-01-21	40.200	40.490	39.910	39.980	38.246	9,916
2025-01-20	40.420	40.420	39.760	39.760	38.036	16,135
2025-01-17	39.750	39.750	39.450	39.450	37.739	57,587
2025-01-16	40.180	40.180	39.160	39.250	37.548	11,027
2025-01-15	39.510	39.710	39.500	39.500	37.787	118,200
2025-01-14	40.110	40.110	39.200	39.400	37.692	11,064
2025-01-13	40.530	40.530	40.100	40.110	38.371	5,228
2025-01-10	41.160	41.160	40.500	40.500	38.744	3,798
2025-01-09	41.730	41.730	41.410	41.410	39.614	1,300
2025-01-08	41.530	41.530	41.510	41.510	39.710	910
2025-01-07	41.830	43.020	41.745	41.760	39.949	3,130
2025-01-06	41.300	41.670	41.170	41.670	39.863	3,877
2025-01-03	40.820	41.240	40.790	41.240	39.452	1,400
2025-01-02	40.480	40.800	40.480	40.790	39.021	879
2024-12-31	40.300	40.480	40.300	40.480	38.725	276
2024-12-30	40.210	40.290	40.160	40.200	38.457	5,496
2024-12-27	40.940	40.940	40.210	40.420	38.667	2,150
2024-12-24	40.520	40.790	40.520	40.790	39.021	300
2024-12-23	41.340	41.340	40.810	40.940	39.165	2,615
2024-12-20	41.670	41.670	40.800	41.040	39.260	5,627
2024-12-19	40.710	40.710	40.400	40.400	38.648	7,670
2024-12-18	41.070	41.070	40.200	40.200	38.457	8,180
2024-12-17	41.110	41.110	40.810	40.810	39.040	3,532
2024-12-16	40.520	41.300	40.520	41.250	39.461	3,897
2024-12-13	41.390	41.410	41.350	41.350	39.557	5,179
2024-12-12	41.070	41.310	41.070	41.300	39.509	1,700
2024-12-11	40.100	41.700	40.100	41.530	39.729	5,586
2024-12-10	41.860	41.860	41.500	41.640	39.834	5,680
2024-12-09	41.900	41.900	41.500	41.500	39.700	1,802
2024-12-06	41.990	42.050	41.750	42.050	40.227	3,095
2024-12-05	41.620	41.690	41.500	41.690	39.882	2,505
2024-12-04	41.280	42.000	41.280	41.420	39.624	7,704
2024-12-03	41.300	41.300	41.080	41.220	39.433	3,564
2024-12-02	41.540	41.540	40.775	41.170	39.385	13,658
2024-11-28	41.510	41.510	40.970	40.970	38.956	2,641
2024-11-27	41.730	41.730	41.240	41.240	39.213	2,500
2024-11-26	41.580	41.600	41.150	41.150	39.127	4,633
2024-11-25	40.660	41.250	40.660	41.000	38.984	4,468
2024-11-22	40.290	40.785	40.290	40.600	38.604	7,356
2024-11-21	40.280	40.600	40.280	40.540	38.547	2,835
2024-11-20	40.250	40.690	40.250	40.500	38.509	3,526
2024-11-19	40.720	40.720	40.350	40.350	38.366	3,940
2024-11-18	40.320	40.840	40.235	40.400	38.414	1,400

← NewerPage 8 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.