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
2024-03-072,120.002,130.002,083.002,105.001,955.935,932
2024-03-062,130.002,160.002,081.932,120.001,969.8710,970
2024-03-052,115.002,136.002,102.402,130.001,979.164,529
2024-03-042,115.002,144.002,081.052,115.001,965.222,433
2024-03-012,135.002,146.002,080.002,115.001,965.2210,862
2024-02-292,120.002,147.502,115.002,135.001,983.801,076
2024-02-282,110.002,119.782,104.702,110.001,960.571,832
2024-02-272,110.002,119.802,100.002,110.001,948.145,321
2024-02-262,095.002,120.002,090.002,110.001,948.148,239
2024-02-232,085.002,110.002,073.102,095.001,934.2915,568
2024-02-222,065.002,110.002,020.002,020.001,865.04549
2024-02-212,065.002,065.002,032.402,065.001,906.591,657
2024-02-202,090.002,093.002,070.002,070.001,911.21800
2024-02-192,080.002,095.402,041.002,090.001,929.672,700
2024-02-162,090.002,100.002,058.402,100.001,938.903,724
2024-02-152,090.002,119.002,068.002,090.001,929.67809
2024-02-142,085.002,101.002,065.002,090.001,929.671,358
2024-02-132,085.002,085.002,040.002,085.001,925.061,126
2024-02-122,040.002,088.002,040.002,060.001,901.972,127
2024-02-092,030.002,083.001,930.002,030.001,874.272,049
2024-02-082,030.002,084.902,030.002,030.001,874.27829
2024-02-072,040.002,089.902,030.002,030.001,874.271,774
2024-02-062,075.002,094.902,050.002,050.001,892.742,584
2024-02-052,055.002,082.002,055.002,075.001,915.824,428
2024-02-022,075.002,090.002,040.002,040.001,883.514,340
2024-02-012,083.002,083.002,062.582,075.001,915.822,381
2024-01-312,090.002,090.002,075.002,090.001,929.674,866
2024-01-302,080.002,120.002,062.002,090.001,929.672,920
2024-01-292,070.002,100.002,042.002,080.001,920.443,354
2024-01-262,085.002,085.002,061.602,085.001,925.061,400
2024-01-252,085.002,085.002,060.102,085.001,925.063,269
2024-01-242,085.002,120.002,059.652,085.001,925.062,603
2024-01-232,075.002,120.002,050.662,085.001,925.06881
2024-01-222,070.002,080.002,032.402,070.001,911.2114,104
2024-01-192,080.002,080.002,040.002,080.001,920.447,183
2024-01-182,035.002,070.002,022.002,070.001,911.215,510
2024-01-172,035.002,045.502,020.002,035.001,878.891,941
2024-01-162,040.002,046.902,021.602,040.001,883.512,088
2024-01-152,040.002,080.002,020.502,040.001,883.512,532
2024-01-122,080.002,080.002,005.002,060.001,901.9711,172
2024-01-112,085.002,090.002,050.002,090.001,929.673,884
2024-01-102,080.002,120.002,040.002,085.001,925.061,504
2024-01-092,075.002,120.002,069.002,120.001,957.371,346
2024-01-082,060.002,160.002,001.202,160.001,994.302,824
2024-01-052,060.002,100.002,019.002,060.001,901.972,314
2024-01-042,070.002,090.002,010.802,060.001,901.978,403
2024-01-032,065.002,070.002,020.002,070.001,911.211,840
2024-01-022,060.002,065.002,007.202,065.001,906.592,819
2023-12-292,060.002,060.002,032.002,050.001,892.742,845
2023-12-282,075.002,075.002,030.002,075.001,915.827,795
2023-12-272,075.002,115.502,040.002,080.001,920.444,944
2023-12-222,070.002,070.002,020.002,070.001,911.21700
2023-12-212,070.002,085.002,011.002,070.001,911.211,027
2023-12-202,070.002,094.002,034.502,070.001,911.211,800
2023-12-192,065.002,065.002,022.002,060.001,901.974,054
2023-12-182,080.002,080.002,060.002,080.001,920.441,077
2023-12-152,085.002,090.002,050.002,090.001,929.674,144
2023-12-142,080.002,085.001,980.002,085.001,925.064,662
2023-12-132,070.002,070.002,020.002,070.001,911.2110,146
2023-12-122,070.002,070.002,050.002,070.001,911.213,086
← NewerPage 12 of 21 · 1,260 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.