Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← CGI.LSE stock page

Canadian General Investments Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-292,150.002,184.002,100.002,100.001,997.6911,730
2024-08-282,200.002,220.002,187.202,200.002,080.0859
2024-08-272,200.002,200.002,182.402,200.002,080.081,432
2024-08-232,200.002,200.002,181.002,200.002,080.08935
2024-08-222,210.002,210.002,181.002,210.002,089.542,272
2024-08-212,212.802,212.802,200.002,210.002,089.541,825
2024-08-202,240.002,240.002,180.002,240.002,117.901,362
2024-08-192,190.002,240.002,100.002,240.002,117.902,151
2024-08-162,180.002,193.802,160.402,190.002,070.633,679
2024-08-152,172.402,172.402,100.002,170.002,051.7212,359
2024-08-142,180.002,180.002,140.002,160.002,042.262,937
2024-08-132,220.002,260.002,180.002,220.002,098.99401
2024-08-122,220.002,220.002,168.272,220.002,098.99572
2024-08-092,230.002,230.002,160.002,230.002,108.453,566
2024-08-082,200.002,200.002,141.202,200.002,080.082,130
2024-08-072,168.002,200.002,168.002,200.002,080.082,522
2024-08-062,120.002,149.002,094.402,140.002,023.353,979
2024-08-052,170.002,194.002,050.002,120.002,004.443,635
2024-08-022,250.002,300.002,164.802,200.002,080.082,119
2024-08-012,250.002,267.002,210.002,260.002,136.811,614
2024-07-312,220.002,269.002,160.002,250.002,127.369,725
2024-07-302,220.002,236.002,160.002,160.002,042.264,551
2024-07-292,220.002,240.002,200.402,220.002,098.995,395
2024-07-262,180.002,220.002,180.002,220.002,075.352,390
2024-07-252,190.002,206.002,100.002,170.002,028.612,130
2024-07-242,190.002,235.002,164.802,190.002,047.311,146
2024-07-232,215.002,215.002,190.002,190.002,047.311,044
2024-07-222,196.002,260.002,196.002,230.002,084.704,715
2024-07-192,220.002,251.202,150.002,150.002,009.921,577
2024-07-182,256.202,256.202,180.002,180.002,037.967,823
2024-07-172,270.002,270.002,230.002,270.002,122.105,629
2024-07-162,240.002,271.802,160.002,270.002,122.1010,182
2024-07-152,220.002,280.002,200.002,240.002,094.057,001
2024-07-122,208.002,222.002,208.002,220.002,075.352,985
2024-07-112,170.002,235.002,160.002,200.002,056.664,460
2024-07-102,140.002,180.002,120.002,150.002,009.926,338
2024-07-092,150.002,180.002,100.002,140.002,000.5711,996
2024-07-082,150.002,174.002,120.002,120.001,981.8713,557
2024-07-052,150.002,160.002,120.002,150.002,009.925,943
2024-07-042,150.002,150.002,121.802,150.002,009.923,173
2024-07-032,150.002,160.002,120.602,150.002,009.92139
2024-07-022,150.002,160.002,104.802,140.002,000.5712,876
2024-07-012,150.002,150.002,120.602,150.002,009.923,859
2024-06-282,120.002,160.002,115.002,150.002,009.9210,046
2024-06-272,125.002,125.002,104.802,120.001,981.874,219
2024-06-262,140.002,140.002,060.002,140.002,000.572,729
2024-06-252,138.002,138.002,100.002,120.001,981.873,578
2024-06-242,180.002,180.002,120.002,180.002,037.962,131
2024-06-212,180.002,180.002,120.002,180.002,037.961,212
2024-06-202,180.002,180.002,140.002,180.002,037.963,076
2024-06-192,180.002,240.002,121.202,190.002,047.316,348
2024-06-182,160.002,240.002,104.202,160.002,019.2631,615
2024-06-172,160.002,160.002,100.002,160.002,019.2620,878
2024-06-142,130.002,140.002,107.602,120.001,981.878,191
2024-06-132,148.002,148.002,101.002,130.001,991.224,377
2024-06-122,180.002,190.002,121.202,190.002,047.311,915
2024-06-112,180.002,180.002,120.002,180.002,037.961,019
2024-06-102,190.002,225.002,120.002,180.002,037.964,399
2024-06-072,200.002,200.002,160.002,200.002,056.661,574
2024-06-062,200.002,210.002,179.002,210.002,066.018,364
← NewerPage 10 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-010.1643 GBP
2026-05-280.1643 GBP
2026-02-260.1643 GBP
2025-11-270.1431 GBP
2025-08-290.1431 GBP
2025-05-300.1431 GBP
2025-02-280.1431 GBP
2024-11-280.1325 GBP
2024-08-290.1325 GBP
2024-07-290.2500 GBP
2024-05-300.1325 GBP
2024-02-280.1325 GBP
2023-11-290.1272 GBP
2023-08-300.1272 GBP
2023-05-300.1272 GBP
2023-02-270.1272 GBP
2022-11-290.1219 GBP
2022-08-300.1219 GBP
2022-05-300.1219 GBP
2022-02-250.1219 GBP
2021-11-290.1166 GBP
2021-08-270.1166 GBP
2021-05-280.1166 GBP
2021-02-250.1166 GBP
2020-11-270.1113 GBP
2020-08-280.1113 GBP
2020-08-2715.4329 GBP
2020-05-280.1113 GBP
2020-02-270.1113 GBP
2019-11-280.1060 GBP
2019-08-290.1060 GBP
2019-05-300.1060 GBP
2019-02-270.1060 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.