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
2024-06-052,190.002,190.002,140.002,190.002,047.311,368
2024-06-042,200.002,220.002,121.002,170.002,028.6119,175
2024-06-032,200.002,200.002,160.872,200.002,056.661,592
2024-05-312,190.002,240.002,160.602,190.002,047.312,714
2024-05-302,210.002,240.002,160.002,180.002,037.961,168
2024-05-292,210.002,240.002,160.802,210.002,053.494,230
2024-05-282,220.002,240.002,190.002,240.002,081.373,898
2024-05-242,220.002,222.002,200.002,220.002,062.784,059
2024-05-232,210.002,217.002,188.802,210.002,053.496,727
2024-05-222,220.002,220.002,160.002,200.002,044.206,150
2024-05-212,210.002,222.002,181.002,220.002,062.781,821
2024-05-202,230.002,230.002,220.002,230.002,072.085,933
2024-05-172,230.002,260.002,209.002,230.002,072.086,914
2024-05-162,230.002,240.002,181.002,230.002,072.086,034
2024-05-152,240.002,240.002,210.002,230.002,072.082,119
2024-05-142,230.002,240.002,192.802,240.002,081.378,787
2024-05-132,230.002,239.602,219.202,230.002,072.082,177
2024-05-102,200.002,260.002,186.002,260.002,099.957,102
2024-05-092,230.002,234.202,185.002,200.002,044.207,683
2024-05-082,200.002,240.002,193.002,230.002,072.085,744
2024-05-072,200.002,239.002,120.002,200.002,044.203,478
2024-05-032,210.002,223.002,181.602,200.002,044.202,902
2024-05-022,210.002,225.002,201.602,210.002,053.491,931
2024-05-012,220.002,260.002,200.002,210.002,053.498,062
2024-04-302,230.002,260.002,230.002,260.002,099.952,953
2024-04-292,220.002,259.202,220.002,220.002,062.7813,111
2024-04-262,230.002,251.602,220.002,220.002,062.782,706
2024-04-252,211.202,250.402,211.202,230.002,072.082,323
2024-04-242,205.202,220.002,205.202,210.002,053.491,536
2024-04-232,190.002,220.002,190.002,190.002,034.913,770
2024-04-222,190.002,220.002,163.002,190.002,034.9110,799
2024-04-192,190.002,190.002,180.102,190.002,034.911,467
2024-04-182,220.002,240.002,190.002,200.002,044.202,246
2024-04-172,210.002,220.002,180.002,220.002,062.781,925
2024-04-162,260.002,279.982,180.002,220.002,062.785,785
2024-04-152,240.002,280.002,200.202,260.002,099.9511,239
2024-04-122,173.602,260.002,173.602,240.002,081.3713,059
2024-04-112,160.002,200.002,120.002,200.002,044.2011,592
2024-04-102,160.002,190.002,120.002,160.002,007.033,603
2024-04-092,170.002,200.002,160.002,200.002,044.205,736
2024-04-082,180.002,200.002,120.002,170.002,016.3313,917
2024-04-052,180.002,280.002,120.002,180.002,025.623,364
2024-04-042,160.002,240.002,156.002,240.002,081.375,345
2024-04-032,160.002,200.002,100.002,160.002,007.032,951
2024-04-022,170.002,199.202,146.402,160.002,007.034,980
2024-03-282,135.002,198.002,135.002,170.002,016.338,376
2024-03-272,105.002,160.002,050.002,105.001,955.931,077
2024-03-262,100.002,160.002,080.002,100.001,951.2812,190
2024-03-252,080.002,160.002,080.002,080.001,932.709,476
2024-03-222,080.002,160.002,080.002,080.001,932.704,311
2024-03-212,060.002,155.001,980.002,070.001,923.418,844
2024-03-202,070.002,160.002,028.002,060.001,914.1217,012
2024-03-192,088.002,088.001,980.002,085.001,937.354,098
2024-03-182,105.002,105.002,077.502,105.001,955.931,849
2024-03-152,110.002,110.002,061.002,105.001,955.934,627
2024-03-142,120.002,120.002,080.002,110.001,960.572,226
2024-03-132,135.002,142.502,080.002,120.001,969.8737,065
2024-03-122,110.002,240.002,110.002,240.002,081.3711,459
2024-03-112,110.002,240.002,062.502,110.001,960.575,761
2024-03-082,105.002,160.002,090.002,110.001,960.576,986
← NewerPage 11 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.