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%WTI99.00▲ 1.90%
← CGI.LSE stock page

Canadian General Investments Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-142,520.002,550.002,510.002,510.002,211.165,808
2022-01-132,569.002,569.002,512.002,520.002,219.972,961
2022-01-122,570.002,579.002,552.402,560.002,255.214,343
2022-01-112,560.002,575.002,537.602,550.002,246.403,652
2022-01-102,585.002,585.002,510.002,550.002,246.405,293
2022-01-072,590.002,600.002,580.002,590.002,281.645,036
2022-01-062,590.002,593.002,550.002,580.002,272.834,589
2022-01-052,590.002,595.002,580.002,590.002,281.645,339
2022-01-042,590.002,610.002,536.802,590.002,281.6426,797
2021-12-312,580.002,592.802,548.402,590.002,281.645,336
2021-12-302,560.002,590.002,529.602,580.002,272.831,149
2021-12-292,580.002,600.002,564.402,580.002,272.834,583
2021-12-242,560.002,586.672,520.002,570.002,264.022,074
2021-12-232,570.002,570.602,540.002,570.002,264.024,300
2021-12-222,570.002,580.752,540.002,570.002,264.022,531
2021-12-212,584.002,584.002,536.002,570.002,264.025,925
2021-12-202,620.002,624.402,520.002,570.002,264.028,056
2021-12-172,628.002,628.002,600.002,620.002,308.074,956
2021-12-162,647.002,647.002,625.002,640.002,325.684,338
2021-12-152,640.002,640.002,601.002,640.002,325.682,451
2021-12-142,640.002,643.602,621.002,640.002,325.687,008
2021-12-132,650.002,655.002,621.002,640.002,325.689,245
2021-12-102,650.002,652.602,640.002,640.002,325.687,924
2021-12-092,650.002,655.002,642.002,650.002,334.495,476
2021-12-082,630.002,660.002,621.002,660.002,343.3013,699
2021-12-072,610.002,619.602,600.002,610.002,299.268,585
2021-12-062,610.002,610.002,600.202,610.002,299.267,393
2021-12-032,630.002,640.002,600.002,640.002,325.6817,591
2021-12-022,610.002,619.602,600.002,610.002,299.2623,823
2021-12-012,620.002,630.002,601.002,610.002,299.2615,941
2021-11-302,630.002,639.002,580.002,590.002,281.6410,045
2021-11-292,610.002,636.602,590.002,590.002,281.6428,241
2021-11-262,530.002,609.002,505.002,590.002,271.2620,154
2021-11-252,610.002,638.752,570.002,570.002,253.7211,194
2021-11-242,575.962,610.002,575.962,590.002,271.2629,566
2021-11-232,610.002,610.002,570.002,570.002,253.7214,219
2021-11-222,600.002,615.602,570.002,590.002,271.2623,172
2021-11-192,570.002,600.002,558.002,580.002,262.4929,737
2021-11-182,580.002,600.002,530.002,530.002,218.6519,052
2021-11-172,630.002,631.602,558.002,580.002,262.4920,254
2021-11-162,610.002,654.402,570.002,570.002,253.7244,359
2021-11-152,459.982,674.002,459.982,620.002,297.57112,796
2021-11-122,420.002,459.952,420.002,420.002,122.183,224
2021-11-112,430.002,452.802,420.002,420.002,122.184,727
2021-11-102,450.002,457.602,430.002,430.002,130.953,945
2021-11-092,450.002,478.802,440.002,450.002,148.496,474
2021-11-082,451.002,479.902,451.002,460.002,157.268,227
2021-11-052,439.002,460.002,439.002,440.002,139.7217,910
2021-11-042,410.002,500.002,410.002,430.002,130.9510,244
2021-11-032,386.002,425.002,386.002,410.002,113.418,975
2021-11-022,370.002,398.602,370.002,380.002,087.109,410
2021-11-012,320.002,360.002,320.002,350.002,060.8012,004
2021-10-292,330.002,337.802,290.402,320.002,034.4910,958
2021-10-282,300.002,338.002,285.002,330.002,043.262,287
2021-10-272,274.002,338.402,274.002,320.002,034.494,941
2021-10-262,270.002,319.902,270.002,270.001,990.642,899
2021-10-252,270.002,320.002,270.002,270.001,990.641,329
2021-10-222,270.002,317.002,270.002,270.001,990.6494
2021-10-212,270.002,319.502,270.002,270.001,990.643,101
← NewerPage 21 of 21 · 1,259 trading days

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.