Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← CGI.LSE stock page

Canadian General Investments Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-11-042,420.002,439.002,405.002,425.002,367.332,744
2025-11-032,445.002,457.002,390.002,430.002,372.215,287
2025-10-312,470.002,470.002,435.002,450.002,391.736,215
2025-10-302,455.002,480.002,450.302,470.002,411.268,277
2025-10-292,430.002,480.002,430.002,455.002,396.611,450
2025-10-282,420.002,430.002,400.052,430.002,372.218,707
2025-10-272,415.002,431.712,390.002,420.002,362.458,890
2025-10-242,405.002,440.002,386.002,415.002,357.562,777
2025-10-232,430.002,430.002,380.202,390.002,333.163,136
2025-10-222,440.002,440.002,410.002,440.002,381.971,489
2025-10-212,450.002,460.002,420.002,440.002,381.972,884
2025-10-202,440.002,445.002,412.002,445.002,386.852,621
2025-10-172,455.002,480.002,410.002,480.002,421.024,108
2025-10-162,440.002,530.002,420.002,455.002,396.61550
2025-10-152,420.002,460.002,415.002,440.002,381.972,369
2025-10-142,430.002,460.002,380.002,420.002,362.453,249
2025-10-132,450.002,480.002,400.002,440.002,381.976,851
2025-10-102,470.002,476.002,420.002,450.002,391.733,333
2025-10-092,470.002,478.002,462.002,470.002,411.261,756
2025-10-082,470.002,478.002,463.002,470.002,411.264,915
2025-10-072,465.002,475.502,450.002,470.002,411.262,585
2025-10-062,465.002,510.002,459.602,510.002,450.312,194
2025-10-032,455.002,472.802,441.002,465.002,406.384,060
2025-10-022,455.002,465.502,435.002,455.002,396.612,005
2025-10-012,455.002,480.002,430.002,450.002,391.734,299
2025-09-302,430.002,480.002,420.002,455.002,396.612,081
2025-09-292,405.002,450.002,405.002,430.002,372.212,806
2025-09-262,405.002,405.002,402.002,405.002,347.801,272
2025-09-252,405.002,406.802,400.102,405.002,347.80993
2025-09-242,405.002,409.002,392.402,400.002,342.923,532
2025-09-232,405.002,409.502,400.002,405.002,347.801,682
2025-09-222,385.002,405.002,383.602,405.002,347.80356
2025-09-192,395.002,407.962,377.002,395.002,338.041,402
2025-09-182,395.002,410.002,350.002,395.002,338.044,674
2025-09-172,395.002,408.472,386.102,395.002,338.04404
2025-09-162,395.002,405.202,385.002,395.002,338.04721
2025-09-152,370.002,399.002,370.002,385.002,328.2815,645
2025-09-122,355.002,380.002,350.002,370.002,313.644,579
2025-09-112,340.002,372.402,340.002,355.002,298.998,420
2025-09-102,330.002,340.002,330.002,330.002,274.591,255
2025-09-092,315.002,340.002,310.002,330.002,274.592,778
2025-09-082,295.002,330.002,280.002,320.002,264.822,720
2025-09-052,265.002,320.002,260.002,295.002,240.421,695
2025-09-042,265.002,300.002,265.002,265.002,211.132,097
2025-09-032,248.002,264.202,248.002,260.002,206.25988
2025-09-022,260.002,270.002,240.002,260.002,206.256,268
2025-09-012,236.002,270.002,236.002,260.002,206.259,707
2025-08-292,200.002,260.002,200.002,260.002,206.255,325
2025-08-282,200.002,219.002,200.002,200.002,133.577,468
2025-08-272,205.002,248.772,205.002,215.002,148.111,748
2025-08-262,189.902,210.002,189.902,200.002,133.575,256
2025-08-222,190.002,190.002,180.002,185.002,119.025,855
2025-08-212,195.002,196.002,150.002,195.002,128.728,933
2025-08-202,250.002,260.002,192.002,195.002,128.724,178
2025-08-192,250.002,250.002,230.002,250.002,182.06101
2025-08-182,250.002,250.002,200.412,250.002,182.061,296
2025-08-152,250.002,270.002,230.002,270.002,201.454,091
2025-08-142,225.002,254.002,220.002,235.002,167.513,950
2025-08-132,225.002,244.002,190.002,225.002,157.811,973
2025-08-122,255.002,259.202,208.522,225.002,157.813,607
← NewerPage 5 of 22 · 1,261 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.