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
2025-08-112,240.002,245.002,223.602,245.002,177.21455
2025-08-082,235.002,270.002,220.502,240.002,172.36790
2025-08-072,235.002,260.002,220.002,225.002,157.8119,466
2025-08-062,225.002,250.002,203.002,250.002,182.064,403
2025-08-052,220.002,220.002,200.002,200.002,133.579,472
2025-08-042,225.002,237.002,208.002,210.002,143.269,025
2025-08-012,240.002,260.002,200.002,210.002,143.2611,489
2025-07-312,220.002,240.002,160.002,240.002,172.361,834
2025-07-302,204.102,220.002,204.102,210.002,143.269,926
2025-07-292,190.002,220.002,190.002,190.002,123.871,544
2025-07-282,200.002,220.002,190.002,190.002,123.8712,729
2025-07-252,190.002,220.002,186.002,200.002,133.579,583
2025-07-242,190.002,209.002,182.202,190.002,123.876,368
2025-07-232,195.002,220.002,190.002,190.002,123.873,541
2025-07-222,235.002,260.002,179.002,195.002,128.724,793
2025-07-212,235.002,235.002,211.002,235.002,167.518,449
2025-07-182,200.002,260.002,190.002,235.002,167.5119,087
2025-07-172,205.002,220.002,190.002,200.002,133.572,225
2025-07-162,220.002,250.002,190.002,205.002,138.418,535
2025-07-152,200.002,250.002,181.002,220.002,152.967,017
2025-07-142,200.002,200.802,180.002,200.002,133.572,066
2025-07-112,175.002,220.002,150.002,200.002,133.576,544
2025-07-102,160.002,202.002,136.202,165.002,099.623,569
2025-07-092,155.002,160.002,100.002,150.002,085.0819,500
2025-07-082,150.002,155.002,130.002,155.002,089.925,989
2025-07-072,083.802,157.002,083.802,145.002,080.239,799
2025-07-042,070.002,100.002,070.002,070.002,007.491,524
2025-07-032,070.002,100.002,040.002,070.002,007.49765
2025-07-022,085.002,100.002,068.702,070.002,007.493,191
2025-07-012,110.002,130.002,070.002,090.002,026.898,964
2025-06-302,130.002,140.002,074.002,085.002,022.0414,029
2025-06-272,120.002,160.002,090.002,130.002,065.6812,284
2025-06-262,115.002,115.002,095.702,115.002,051.13334
2025-06-252,115.002,115.002,073.302,115.002,051.133,015
2025-06-242,130.002,130.002,100.002,130.002,065.68639
2025-06-232,105.002,140.002,075.002,120.002,055.981,457
2025-06-202,105.002,105.002,070.002,105.002,041.431,517
2025-06-192,105.002,105.002,070.002,105.002,041.433,053
2025-06-182,110.002,140.002,080.002,140.002,075.385,420
2025-06-172,095.002,140.002,070.002,090.002,026.893,960
2025-06-162,090.002,100.002,083.202,095.002,031.741,645
2025-06-132,085.002,090.002,070.002,090.002,026.896,458
2025-06-122,085.002,120.002,030.002,095.002,031.74468
2025-06-112,100.002,110.002,080.002,110.002,046.281,819
2025-06-102,080.002,095.002,073.002,090.002,026.8927,240
2025-06-092,085.002,110.002,050.002,085.002,022.0413,377
2025-06-062,085.002,094.002,055.002,085.002,022.042,262
2025-06-052,085.002,110.002,050.002,085.002,022.04817
2025-06-042,080.002,080.002,050.182,080.002,017.193,157
2025-06-032,090.002,090.002,065.002,090.002,026.89175
2025-06-022,090.002,090.002,060.002,090.002,026.891,095
2025-05-302,090.002,090.002,060.002,090.002,026.892,751
2025-05-292,025.002,080.002,000.002,080.002,003.1712,988
2025-05-281,967.502,020.001,967.502,020.001,945.393,461
2025-05-271,945.002,038.321,945.001,945.001,873.162,747
2025-05-231,980.002,000.001,945.001,945.001,873.167,906
2025-05-221,980.001,980.001,955.001,980.001,906.861,454
2025-05-211,980.001,980.001,960.401,980.001,906.862,181
2025-05-201,950.002,020.001,920.001,980.001,906.862,254
2025-05-191,985.001,985.001,925.001,985.001,911.688,195
← NewerPage 6 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.