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%WTI98.40▼ 3.33%
← CGI.LSE stock page

Canadian General Investments Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-082,105.002,127.502,047.002,110.001,878.92568
2022-07-072,100.002,105.002,055.202,105.001,874.463,223
2022-07-062,100.002,100.002,031.002,100.001,870.011,278
2022-07-052,100.002,100.002,020.002,100.001,870.014,096
2022-07-042,100.002,100.002,021.602,100.001,870.012,673
2022-07-012,070.002,100.002,021.202,100.001,870.011,669
2022-06-302,120.002,120.002,025.002,070.001,843.303,606
2022-06-292,170.002,190.002,121.002,190.001,950.163,440
2022-06-282,165.002,185.002,130.002,185.001,945.703,031
2022-06-272,185.002,186.802,120.002,160.001,923.443,443
2022-06-242,160.002,180.002,090.002,180.001,941.2511,122
2022-06-232,160.002,160.002,121.602,160.001,923.442,353
2022-06-222,180.002,180.002,120.002,180.001,941.251,724
2022-06-212,190.002,190.002,140.602,190.001,950.16340
2022-06-202,195.002,195.002,140.002,195.001,954.612,136
2022-06-172,195.002,195.002,120.002,195.001,954.6113,588
2022-06-162,275.002,275.002,190.002,225.001,981.326,980
2022-06-152,225.002,276.002,215.002,275.002,025.856,886
2022-06-142,225.002,238.002,201.002,225.001,981.321,131
2022-06-132,270.002,270.002,206.002,225.001,981.323,987
2022-06-102,327.502,327.502,275.002,275.002,025.85743
2022-06-092,335.002,335.002,327.202,335.002,079.281,507
2022-06-082,327.002,335.002,327.002,335.002,079.281,370
2022-06-072,325.002,333.002,262.002,300.002,048.113,695
2022-06-062,315.002,337.502,300.002,325.002,070.372,172
2022-06-012,315.002,315.002,280.702,315.002,061.471,153
2022-05-312,310.002,315.002,270.002,315.002,061.472,083
2022-05-302,310.002,310.002,270.002,310.002,057.011,782
2022-05-272,300.002,305.002,260.002,305.002,041.603,422
2022-05-262,295.002,300.002,225.002,300.002,037.172,972
2022-05-252,300.002,305.002,252.002,305.002,041.607,126
2022-05-242,300.002,300.002,241.102,300.002,037.175,020
2022-05-232,320.002,320.002,280.002,320.002,054.884,664
2022-05-202,338.802,338.802,305.002,305.002,041.605,853
2022-05-192,330.002,330.002,241.002,320.002,054.8810,023
2022-05-182,350.002,350.002,295.402,350.002,081.452,161
2022-05-172,390.002,390.002,344.002,390.002,116.883,580
2022-05-162,395.002,398.002,320.002,390.002,116.882,247
2022-05-132,360.002,395.002,325.002,385.002,112.455,501
2022-05-122,365.002,400.002,300.002,330.002,063.7411,981
2022-05-112,365.002,365.002,300.002,365.002,094.745,651
2022-05-102,383.002,383.002,330.002,350.002,081.45491
2022-05-092,385.002,405.002,320.002,390.002,116.885,664
2022-05-062,415.002,425.002,404.202,410.002,134.604,646
2022-05-052,415.002,425.002,390.002,425.002,147.881,780
2022-05-042,470.002,500.002,370.002,405.002,130.178,067
2022-05-032,470.002,470.002,420.002,470.002,187.741,570
2022-04-292,485.002,485.002,445.402,485.002,201.032,182
2022-04-282,495.002,505.002,424.402,450.002,170.033,777
2022-04-272,460.002,478.002,431.002,470.002,187.741,325
2022-04-262,495.002,506.402,470.002,470.002,187.742,307
2022-04-252,480.002,494.002,440.902,485.002,201.035,282
2022-04-222,520.002,520.002,510.402,520.002,232.034,523
2022-04-212,515.002,575.002,490.002,525.002,236.4622,673
2022-04-202,524.502,524.502,486.002,510.002,223.174,047
2022-04-192,495.002,525.502,442.202,525.002,236.463,505
2022-04-142,510.002,540.002,440.002,495.002,209.883,002
2022-04-132,505.002,540.002,450.002,510.002,223.174,749
2022-04-122,518.002,518.002,450.002,505.002,218.743,850
2022-04-112,570.002,583.002,520.002,570.002,276.311,895
← NewerPage 19 of 21 · 1,259 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.