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
2023-12-112,085.002,110.002,050.002,085.001,925.061,494
2023-12-082,085.002,085.002,050.702,085.001,925.062,691
2023-12-072,085.002,085.002,050.002,085.001,925.062,218
2023-12-062,070.002,085.002,050.002,085.001,925.064,304
2023-12-052,070.002,070.002,040.002,070.001,911.211,836
2023-12-042,065.002,065.002,010.002,065.001,906.598,148
2023-12-012,075.002,140.002,030.002,080.001,920.448,251
2023-11-302,065.002,120.002,030.002,120.001,957.373,238
2023-11-292,075.002,100.002,010.002,065.001,906.596,410
2023-11-282,075.002,075.002,030.902,075.001,903.962,078
2023-11-272,040.002,140.002,035.002,140.001,963.6011,861
2023-11-242,040.002,040.002,010.002,040.001,871.842,528
2023-11-232,085.002,085.002,075.202,085.001,913.13484
2023-11-222,075.002,130.002,050.002,085.001,913.132,737
2023-11-212,085.002,099.001,980.002,060.001,890.193,071
2023-11-202,080.002,085.002,052.802,085.001,913.131,061
2023-11-172,080.002,090.002,052.802,080.001,908.55872
2023-11-162,050.002,100.002,037.502,100.001,926.902,335
2023-11-152,005.002,080.002,002.002,050.001,881.0212,706
2023-11-142,010.002,011.002,000.002,005.001,839.731,545
2023-11-132,010.002,017.602,002.002,010.001,844.324,060
2023-11-102,000.002,020.001,993.002,010.001,844.324,912
2023-11-091,984.802,019.001,984.802,000.001,835.141,844
2023-11-081,960.001,994.001,960.001,980.001,816.792,451
2023-11-071,985.002,000.001,944.702,000.001,835.145,193
2023-11-062,015.632,015.631,996.802,015.001,848.908,969
2023-11-031,970.502,010.001,970.502,010.001,844.321,664
2023-11-021,955.001,974.001,890.001,955.001,793.853,607
2023-11-011,970.001,975.001,930.001,955.001,793.854,792
2023-10-312,011.502,011.501,929.601,965.001,803.037,567
2023-10-302,055.002,055.001,980.002,055.001,885.613,475
2023-10-272,060.002,060.001,986.002,060.001,890.191,410
2023-10-262,060.002,060.001,985.002,060.001,890.191,807
2023-10-252,055.002,060.001,981.802,030.001,862.676,371
2023-10-242,060.002,100.002,025.002,100.001,926.90188
2023-10-232,065.002,065.001,980.002,065.001,894.781,063
2023-10-202,065.002,065.001,980.002,065.001,894.781,336
2023-10-192,085.002,085.002,000.002,085.001,913.135,134
2023-10-182,085.002,085.002,029.102,085.001,913.131,335
2023-10-172,085.002,085.002,021.002,085.001,913.132,654
2023-10-162,085.002,085.002,022.602,085.001,913.131,833
2023-10-132,105.002,105.002,060.002,105.001,931.49621
2023-10-122,105.002,105.002,030.002,105.001,931.49365
2023-10-112,105.002,105.002,050.002,105.001,931.491,084
2023-10-102,105.002,105.002,051.002,105.001,931.491,027
2023-10-092,105.002,105.002,060.902,105.001,931.49750
2023-10-062,106.002,106.002,072.212,105.001,931.49331
2023-10-052,090.002,110.002,070.802,110.001,936.071,161
2023-10-042,120.002,130.002,060.002,090.001,917.728,319
2023-10-032,130.002,134.402,065.002,120.001,945.251,891
2023-10-022,130.002,155.002,102.002,130.001,954.421,174
2023-09-292,130.002,155.002,101.002,140.001,963.602,274
2023-09-282,150.002,165.002,114.002,140.001,963.602,096
2023-09-272,134.202,150.002,134.202,150.001,972.784,146
2023-09-262,131.002,175.722,131.002,140.001,963.602,061
2023-09-252,130.002,185.002,130.002,130.001,954.422,629
2023-09-222,140.002,185.002,130.002,130.001,954.421,247
2023-09-212,140.002,194.002,140.002,140.001,963.60315
2023-09-202,120.002,158.002,120.002,150.001,972.781,743
2023-09-192,120.002,158.002,114.002,120.001,945.25698
← NewerPage 13 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.