See inside every stock. Pro
WatchlistPro
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%WTI98.32▼ 3.41%
← CGI.LSE stock page

Canadian General Investments Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-042,027.502,045.001,997.402,045.001,831.291,098
2022-10-032,025.002,075.001,953.752,027.501,815.622,475
2022-09-302,020.002,025.001,953.752,025.001,813.384,053
2022-09-292,020.002,020.001,960.002,020.001,808.905,152
2022-09-282,050.002,055.001,990.002,055.001,840.243,001
2022-09-272,050.002,050.002,016.002,050.001,835.76199
2022-09-262,065.002,065.002,001.002,065.001,849.208,774
2022-09-232,085.002,088.502,001.302,075.001,858.152,736
2022-09-222,085.002,094.102,050.002,085.001,867.11292
2022-09-212,090.002,107.402,061.002,085.001,867.111,967
2022-09-202,090.002,118.002,070.002,090.001,871.586,890
2022-09-162,095.002,104.002,070.502,090.001,871.582,946
2022-09-152,114.002,114.002,091.002,110.001,889.494,975
2022-09-142,115.002,115.502,091.002,115.001,893.97387
2022-09-132,130.002,136.002,100.002,125.001,902.934,689
2022-09-122,125.002,139.002,102.002,130.001,907.406,628
2022-09-092,110.002,120.002,090.802,120.001,898.452,710
2022-09-082,110.002,110.002,070.002,110.001,889.491,502
2022-09-072,110.002,110.002,100.002,110.001,889.49562
2022-09-062,160.002,160.002,100.602,160.001,934.27174
2022-09-052,170.002,170.002,120.002,170.001,943.221,007
2022-09-022,170.002,170.002,120.002,170.001,943.223,310
2022-09-012,200.002,200.002,091.002,160.001,934.2711,491
2022-08-312,205.002,207.502,190.002,200.001,970.092,554
2022-08-302,190.002,212.502,190.002,200.001,970.092,710
2022-08-262,185.002,200.002,185.002,185.001,945.701,326
2022-08-252,155.002,188.902,155.002,155.001,918.992,440
2022-08-242,140.002,188.802,130.002,130.001,896.732,909
2022-08-232,140.002,188.002,140.002,140.001,905.632,840
2022-08-222,155.002,189.302,140.002,140.001,905.634,417
2022-08-192,111.002,180.002,111.002,180.001,941.255,652
2022-08-182,090.002,159.002,090.002,090.001,861.112,414
2022-08-172,085.002,147.702,085.002,085.001,856.66421
2022-08-162,085.002,160.002,085.002,085.001,856.663,560
2022-08-152,085.002,158.502,045.002,085.001,856.665,981
2022-08-122,090.002,150.002,011.502,090.001,861.1115,034
2022-08-112,130.002,160.002,120.002,150.001,914.548,829
2022-08-102,115.002,130.002,115.002,130.001,896.732,888
2022-08-092,127.002,127.002,049.402,100.001,870.01751
2022-08-082,130.002,150.002,089.002,150.001,914.54716
2022-08-052,144.002,144.002,088.002,130.001,896.732,348
2022-08-042,125.002,145.002,125.002,145.001,910.08980
2022-08-032,110.002,131.002,070.002,125.001,892.272,984
2022-08-022,085.002,140.002,032.502,110.001,878.922,474
2022-08-012,155.002,160.002,140.002,155.001,918.995,231
2022-07-292,145.002,170.002,120.502,170.001,932.358,424
2022-07-282,115.002,145.002,100.002,145.001,910.081,489
2022-07-272,090.002,100.602,060.002,095.001,865.562,408
2022-07-262,075.002,087.702,021.002,075.001,847.752,158
2022-07-252,065.002,090.002,018.002,075.001,847.752,012
2022-07-222,095.002,097.002,040.002,095.001,865.566,448
2022-07-212,105.002,109.002,040.002,095.001,865.565,286
2022-07-202,100.002,112.002,040.002,105.001,874.46789
2022-07-192,085.002,114.002,034.002,100.001,870.01963
2022-07-182,075.002,100.002,022.002,045.001,821.044,303
2022-07-152,065.002,075.001,986.002,075.001,847.753,745
2022-07-142,071.002,071.001,980.002,055.001,829.947,204
2022-07-132,110.002,170.002,022.002,100.001,870.012,594
2022-07-122,110.002,110.002,040.002,110.001,878.922,922
2022-07-112,110.002,110.002,040.002,110.001,878.92290
← NewerPage 18 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.