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
2023-09-182,130.002,163.602,099.202,120.001,945.252,838
2023-09-152,150.002,169.902,111.752,160.001,981.951,990
2023-09-142,120.002,169.902,093.602,150.001,972.783,838
2023-09-132,155.002,155.002,100.002,120.001,945.251,401
2023-09-122,174.002,174.002,080.002,080.001,908.553,905
2023-09-112,175.002,175.002,150.002,175.001,995.723,558
2023-09-082,160.002,170.002,149.002,170.001,991.136,078
2023-09-072,160.002,168.002,124.002,160.001,981.95875
2023-09-062,170.002,177.802,143.002,160.001,981.953,650
2023-09-052,180.002,190.902,140.002,170.001,991.136,702
2023-09-042,165.002,200.002,130.002,180.002,000.308,777
2023-09-012,137.602,188.002,137.602,165.001,986.541,835
2023-08-312,130.002,200.002,130.002,130.001,954.422,194
2023-08-302,140.002,200.002,105.102,135.001,959.016,080
2023-08-292,150.002,179.002,145.002,175.001,983.926,828
2023-08-252,155.002,200.002,115.402,150.001,961.129,216
2023-08-242,150.002,200.002,091.102,155.001,965.6813,745
2023-08-232,140.002,140.002,080.002,140.001,952.005,983
2023-08-222,115.002,160.402,096.102,150.001,961.126,866
2023-08-212,110.002,115.002,070.002,115.001,929.201,273
2023-08-182,110.002,110.002,070.002,110.001,924.632,233
2023-08-172,100.002,110.002,062.002,110.001,924.63863
2023-08-162,100.002,101.002,061.002,100.001,915.51287
2023-08-152,080.002,099.002,039.202,080.001,897.272,009
2023-08-142,090.002,121.252,090.002,090.001,906.39241
2023-08-112,125.002,135.002,100.002,100.001,915.512,633
2023-08-102,125.002,125.002,125.002,125.001,938.321,208
2023-08-092,120.002,128.752,120.002,125.001,938.32467
2023-08-082,115.002,127.702,100.002,100.001,915.511,347
2023-08-072,120.002,150.002,115.002,115.001,929.204,336
2023-08-042,125.002,141.002,120.002,120.001,933.76917
2023-08-032,115.002,134.002,112.002,125.001,938.321,412
2023-08-022,135.002,145.202,110.402,115.001,929.203,810
2023-08-012,145.002,150.002,140.002,145.001,956.562,513
2023-07-312,140.002,150.002,131.202,140.001,952.005,652
2023-07-282,140.002,143.802,135.002,140.001,952.00691
2023-07-272,135.002,145.002,126.002,140.001,952.00446
2023-07-262,140.002,147.402,130.602,135.001,947.441,850
2023-07-252,135.002,149.702,130.502,140.001,952.001,658
2023-07-242,120.052,150.002,120.052,135.001,947.442,330
2023-07-212,112.002,140.002,112.002,120.001,933.766,986
2023-07-202,100.002,128.002,088.002,100.001,915.511,150
2023-07-192,030.002,100.002,018.002,100.001,915.512,296
2023-07-182,025.002,030.002,013.002,030.001,851.662,234
2023-07-172,030.002,030.002,000.002,025.001,847.103,201
2023-07-142,065.002,065.002,010.002,065.001,883.5910,721
2023-07-132,060.002,065.002,020.802,065.001,883.59370
2023-07-122,050.002,060.002,033.602,060.001,879.03324
2023-07-112,050.002,050.002,000.002,050.001,869.911,247
2023-07-102,028.802,028.802,010.002,010.001,833.422,127
2023-07-072,040.002,100.002,020.002,060.001,879.031,438
2023-07-062,070.002,070.002,040.002,070.001,888.15357
2023-07-052,070.002,070.002,040.002,070.001,888.15766
2023-07-042,070.002,070.002,040.662,070.001,888.15487
2023-07-032,070.002,070.002,030.002,070.001,888.154,256
2023-06-302,070.002,100.002,040.002,075.001,892.7171
2023-06-292,065.002,100.002,030.002,100.001,915.512,033
2023-06-282,065.002,065.002,030.002,065.001,883.592,209
2023-06-272,060.002,060.002,020.802,060.001,879.031,719
2023-06-262,060.002,060.002,020.802,060.001,879.036,066
← NewerPage 14 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.