Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← CGI.LSE stock page

Canadian General Investments Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-232,060.002,060.002,005.002,060.001,879.034,269
2023-06-222,065.002,065.002,041.202,065.001,883.59619
2023-06-212,060.002,070.002,020.002,070.001,888.153,634
2023-06-202,066.002,066.002,020.002,060.001,879.034,910
2023-06-192,080.002,080.002,051.002,080.001,897.273,614
2023-06-162,114.102,114.102,071.002,080.001,897.273,185
2023-06-152,118.942,118.942,070.002,115.001,929.206,003
2023-06-142,114.002,114.002,096.002,105.001,920.074,163
2023-06-132,105.002,115.002,086.502,115.001,929.201,457
2023-06-122,110.002,115.002,080.002,105.001,920.073,743
2023-06-092,095.002,119.002,086.002,105.001,920.07598
2023-06-082,090.002,100.002,040.002,090.001,906.391,484
2023-06-072,085.002,110.002,085.002,085.001,901.833,558
2023-06-062,009.502,100.002,009.502,037.501,858.5012,519
2023-06-052,020.002,074.001,999.002,005.001,828.864,462
2023-06-022,055.002,060.002,045.002,060.001,879.035,985
2023-06-012,049.002,049.002,020.002,045.001,865.351,486
2023-05-312,050.002,058.802,005.002,025.001,847.104,129
2023-05-302,060.002,073.202,050.002,055.001,874.473,995
2023-05-262,060.002,072.002,024.002,065.001,871.813,986
2023-05-252,045.002,072.992,001.002,060.001,867.285,173
2023-05-242,045.002,080.402,030.002,035.001,844.623,311
2023-05-232,075.002,088.002,045.002,045.001,853.68207
2023-05-222,071.002,091.002,071.002,075.001,880.871,295
2023-05-192,035.002,080.002,035.002,040.001,849.153,875
2023-05-181,975.002,031.001,975.001,975.001,790.231,618
2023-05-171,960.002,020.001,960.001,960.001,776.63633
2023-05-161,960.002,020.001,960.001,960.001,776.631,370
2023-05-151,960.002,020.001,960.001,960.001,776.63681
2023-05-121,960.002,020.001,960.001,960.001,776.631,532
2023-05-111,970.002,020.001,960.001,960.001,776.631,698
2023-05-102,020.002,025.001,990.001,990.001,803.831,779
2023-05-092,010.002,030.001,990.002,020.001,831.023,756
2023-05-052,000.002,000.001,970.002,000.001,812.892,519
2023-05-041,985.001,990.001,952.001,965.001,781.17713
2023-05-032,004.002,004.001,979.601,985.001,799.292,722
2023-05-022,010.002,016.801,945.002,000.001,812.897,408
2023-04-282,010.002,021.001,990.002,010.001,821.966,252
2023-04-272,005.002,010.061,992.502,005.001,817.421,595
2023-04-262,000.002,019.801,987.502,005.001,817.422,628
2023-04-251,975.002,023.401,910.002,000.001,812.895,111
2023-04-241,990.002,022.001,986.001,990.001,803.83465
2023-04-211,985.002,027.001,940.001,990.001,803.832,073
2023-04-201,985.002,027.001,985.001,985.001,799.2975
2023-04-191,982.002,027.801,982.001,985.001,799.29730
2023-04-181,975.002,028.351,920.001,975.001,790.231,122
2023-04-171,965.002,029.001,910.001,975.001,790.232,117
2023-04-141,965.002,020.001,965.001,965.001,781.171,465
2023-04-131,965.002,060.001,965.001,965.001,781.172,330
2023-04-121,960.001,999.001,940.001,960.001,776.631,758
2023-04-111,964.001,964.001,920.001,960.001,776.633,061
2023-04-061,990.001,990.001,950.001,990.001,803.835,044
2023-04-051,990.001,990.001,950.001,990.001,803.832,728
2023-04-041,985.002,030.001,940.901,990.001,803.832,835
2023-04-031,975.001,985.001,930.001,985.001,799.292,422
2023-03-311,970.001,979.001,910.001,975.001,790.237,170
2023-03-301,970.001,979.001,920.001,975.001,790.2327,030
2023-03-291,970.001,970.001,960.001,970.001,785.701,991
2023-03-281,995.002,020.001,950.001,985.001,799.291,758
2023-03-271,995.001,995.001,963.501,995.001,808.36685
← NewerPage 15 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.