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
2023-03-241,995.001,995.001,960.001,995.001,808.361,900
2023-03-232,005.002,005.001,960.002,005.001,817.424,538
2023-03-222,020.002,025.001,961.002,025.001,835.55348
2023-03-212,020.002,020.001,950.002,020.001,831.02899
2023-03-202,020.002,020.001,950.002,020.001,831.025,313
2023-03-172,020.002,030.001,984.402,030.001,840.081,002
2023-03-162,020.002,020.001,950.002,020.001,831.021,499
2023-03-152,015.002,015.001,940.002,015.001,826.492,914
2023-03-142,000.002,040.001,942.002,020.001,831.023,119
2023-03-131,985.002,059.001,934.002,000.001,812.893,304
2023-03-102,010.002,061.501,919.201,985.001,799.295,675
2023-03-092,005.002,052.001,976.002,010.001,821.962,426
2023-03-082,010.002,055.351,955.002,020.001,831.0220,894
2023-03-072,030.002,056.401,976.002,010.001,821.964,646
2023-03-062,025.002,090.001,975.002,030.001,840.086,164
2023-03-032,005.002,059.401,954.002,025.001,835.551,375
2023-03-021,995.002,063.001,910.002,005.001,817.422,691
2023-03-012,020.002,070.801,932.002,010.001,821.9619,046
2023-02-282,020.002,020.001,991.002,020.001,831.02531
2023-02-272,002.502,020.001,974.402,020.001,831.023,396
2023-02-242,015.002,023.731,950.002,002.501,803.513,119
2023-02-232,015.002,015.001,930.002,015.001,814.772,981
2023-02-222,055.002,055.902,010.002,045.001,841.791,579
2023-02-212,055.002,069.002,010.002,055.001,850.791,610
2023-02-202,055.002,074.002,033.402,055.001,850.792,156
2023-02-172,060.002,095.502,026.202,055.001,850.792,446
2023-02-162,060.002,074.002,020.002,065.001,859.8022,371
2023-02-152,050.002,064.802,020.002,060.001,855.30633
2023-02-142,070.002,076.202,020.002,050.001,846.2911,825
2023-02-132,060.002,084.402,040.002,070.001,864.303,126
2023-02-102,060.002,060.002,042.002,060.001,855.303,260
2023-02-092,050.002,100.002,026.002,060.001,855.30559
2023-02-082,055.002,100.002,025.002,050.001,846.293,048
2023-02-072,060.002,100.002,060.002,075.001,868.818,244
2023-02-062,045.002,090.002,043.202,045.001,841.794,579
2023-02-032,045.002,090.002,032.402,050.001,846.292,991
2023-02-022,015.002,087.602,000.002,045.001,841.792,758
2023-02-012,005.002,050.002,001.002,015.001,814.771,275
2023-01-312,015.002,029.702,000.002,005.001,805.762,892
2023-01-302,015.002,029.701,915.002,015.001,814.776,110
2023-01-272,020.002,030.002,010.602,020.001,819.271,125
2023-01-262,015.002,028.001,994.802,010.001,810.262,671
2023-01-252,020.002,022.672,014.002,020.001,819.271,675
2023-01-242,015.002,015.002,000.002,015.001,814.773,997
2023-01-232,015.002,015.002,000.002,015.001,814.775,550
2023-01-202,005.002,019.001,998.802,015.001,814.772,016
2023-01-192,018.002,018.001,995.001,995.001,796.753,367
2023-01-182,030.002,030.002,015.002,030.001,828.283,108
2023-01-171,989.202,025.001,989.202,025.001,823.774,505
2023-01-162,020.002,080.001,966.001,985.001,787.755,101
2023-01-132,030.002,030.001,991.802,020.001,819.272,740
2023-01-122,025.002,030.002,000.002,030.001,828.285,820
2023-01-112,025.002,025.001,997.002,000.001,801.263,340
2023-01-102,015.002,015.001,982.002,015.001,814.779,887
2023-01-092,025.002,025.002,000.002,025.001,823.779,508
2023-01-062,050.002,050.001,990.002,050.001,846.2912,857
2023-01-052,050.202,050.202,017.602,040.001,837.284,055
2023-01-042,060.002,060.002,024.002,060.001,855.301,240
2023-01-032,045.002,071.502,005.402,070.001,864.307,790
2022-12-302,050.002,050.002,006.002,050.001,846.292,357
← NewerPage 16 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.