Canadian General Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 1,995.00 | 2,015.00 | 1,960.00 | 1,995.00 | 1,921.31 | 8,977 |
| 2025-05-15 | 2,000.00 | 2,004.00 | 1,975.00 | 1,990.00 | 1,916.49 | 2,484 |
| 2025-05-14 | 2,000.00 | 2,012.00 | 1,984.00 | 2,000.00 | 1,926.13 | 1,336 |
| 2025-05-13 | 1,970.00 | 2,020.00 | 1,946.00 | 2,000.00 | 1,926.13 | 8,398 |
| 2025-05-12 | 1,920.00 | 1,970.00 | 1,910.00 | 1,960.00 | 1,887.60 | 754 |
| 2025-05-09 | 1,890.00 | 1,950.00 | 1,890.00 | 1,920.00 | 1,849.08 | 3,738 |
| 2025-05-08 | 1,890.00 | 1,910.00 | 1,890.00 | 1,890.00 | 1,820.19 | 1,367 |
| 2025-05-07 | 1,885.00 | 1,915.00 | 1,880.00 | 1,880.00 | 1,810.56 | 1,281 |
| 2025-05-06 | 1,885.00 | 1,919.23 | 1,885.00 | 1,885.00 | 1,815.37 | 1,751 |
| 2025-05-02 | 1,885.00 | 1,920.00 | 1,885.00 | 1,885.00 | 1,815.37 | 1,218 |
| 2025-05-01 | 1,875.00 | 1,900.00 | 1,850.00 | 1,875.00 | 1,805.74 | 4,298 |
| 2025-04-30 | 1,875.00 | 1,899.75 | 1,875.00 | 1,875.00 | 1,805.74 | 1,961 |
| 2025-04-29 | 1,850.00 | 1,900.00 | 1,850.00 | 1,875.00 | 1,805.74 | 1,259 |
| 2025-04-28 | 1,835.00 | 1,870.00 | 1,835.00 | 1,835.00 | 1,767.22 | 883 |
| 2025-04-25 | 1,790.00 | 1,850.00 | 1,760.00 | 1,810.00 | 1,743.14 | 5,877 |
| 2025-04-24 | 1,795.00 | 1,818.00 | 1,790.00 | 1,790.00 | 1,723.88 | 1,366 |
| 2025-04-23 | 1,762.00 | 1,839.00 | 1,762.00 | 1,795.00 | 1,728.70 | 2,985 |
| 2025-04-22 | 1,735.00 | 1,770.00 | 1,700.00 | 1,735.00 | 1,670.91 | 1,831 |
| 2025-04-17 | 1,735.00 | 1,763.00 | 1,700.00 | 1,735.00 | 1,670.91 | 1,990 |
| 2025-04-16 | 1,750.00 | 1,780.00 | 1,735.00 | 1,735.00 | 1,670.91 | 2,688 |
| 2025-04-15 | 1,760.00 | 1,808.00 | 1,700.00 | 1,750.00 | 1,685.36 | 8,664 |
| 2025-04-14 | 1,830.00 | 1,900.00 | 1,800.00 | 1,830.00 | 1,762.40 | 8,184 |
| 2025-04-11 | 1,817.50 | 1,836.00 | 1,725.00 | 1,820.00 | 1,752.77 | 2,381 |
| 2025-04-10 | 1,760.00 | 1,850.00 | 1,760.00 | 1,760.00 | 1,694.99 | 3,673 |
| 2025-04-09 | 1,747.50 | 1,800.00 | 1,679.60 | 1,725.00 | 1,661.28 | 6,387 |
| 2025-04-08 | 1,787.50 | 1,860.00 | 1,728.00 | 1,780.00 | 1,714.25 | 4,130 |
| 2025-04-07 | 1,815.00 | 1,860.00 | 1,720.00 | 1,737.50 | 1,673.32 | 11,166 |
| 2025-04-04 | 1,890.00 | 1,960.00 | 1,789.60 | 1,830.00 | 1,762.40 | 20,728 |
| 2025-04-03 | 1,940.00 | 1,960.00 | 1,825.00 | 1,890.00 | 1,820.19 | 3,287 |
| 2025-04-02 | 1,950.00 | 1,950.00 | 1,894.00 | 1,950.00 | 1,877.97 | 4,500 |
| 2025-04-01 | 1,970.00 | 2,020.00 | 1,965.00 | 1,975.00 | 1,902.05 | 199 |
| 2025-03-31 | 1,940.00 | 2,020.00 | 1,884.80 | 1,950.00 | 1,877.97 | 1,613 |
| 2025-03-28 | 1,970.00 | 2,000.00 | 1,900.00 | 1,970.00 | 1,897.23 | 3,851 |
| 2025-03-27 | 1,970.00 | 1,990.00 | 1,906.00 | 1,970.00 | 1,897.23 | 595 |
| 2025-03-26 | 2,010.00 | 2,010.00 | 1,993.00 | 2,010.00 | 1,935.76 | 781 |
| 2025-03-25 | 2,010.00 | 2,010.00 | 1,928.80 | 2,010.00 | 1,935.76 | 1,797 |
| 2025-03-24 | 2,000.00 | 2,010.00 | 1,960.00 | 2,010.00 | 1,935.76 | 5,804 |
| 2025-03-21 | 2,015.00 | 2,060.00 | 1,926.88 | 2,000.00 | 1,926.13 | 3,773 |
| 2025-03-20 | 2,010.00 | 2,015.00 | 1,970.00 | 2,015.00 | 1,940.57 | 4,097 |
| 2025-03-19 | 1,980.00 | 2,010.00 | 1,932.00 | 2,010.00 | 1,935.76 | 2,577 |
| 2025-03-18 | 1,985.00 | 2,019.00 | 1,934.00 | 1,985.00 | 1,911.68 | 1,236 |
| 2025-03-17 | 2,010.00 | 2,024.00 | 1,960.00 | 2,000.00 | 1,926.13 | 2,057 |
| 2025-03-14 | 1,970.00 | 2,040.00 | 1,910.00 | 2,010.00 | 1,935.76 | 2,696 |
| 2025-03-13 | 2,010.00 | 2,060.00 | 1,940.00 | 1,990.00 | 1,916.49 | 4,849 |
| 2025-03-12 | 2,000.00 | 2,010.00 | 1,940.00 | 2,010.00 | 1,935.76 | 2,419 |
| 2025-03-11 | 2,040.00 | 2,060.00 | 1,887.70 | 1,980.00 | 1,906.86 | 9,528 |
| 2025-03-10 | 2,050.00 | 2,080.00 | 2,000.00 | 2,040.00 | 1,964.65 | 5,735 |
| 2025-03-07 | 2,160.00 | 2,160.00 | 2,050.00 | 2,050.00 | 1,974.28 | 877 |
| 2025-03-06 | 2,160.00 | 2,160.00 | 2,100.00 | 2,160.00 | 2,080.22 | 1,927 |
| 2025-03-05 | 2,120.00 | 2,200.00 | 2,080.00 | 2,140.00 | 2,060.95 | 1,100 |
| 2025-03-04 | 2,140.00 | 2,220.00 | 2,080.00 | 2,100.00 | 2,022.43 | 7,371 |
| 2025-03-03 | 2,145.00 | 2,145.00 | 2,091.00 | 2,140.00 | 2,060.95 | 8,136 |
| 2025-02-28 | 2,180.00 | 2,180.00 | 2,114.40 | 2,170.00 | 2,089.85 | 402 |
| 2025-02-27 | 2,200.00 | 2,240.00 | 2,127.20 | 2,190.00 | 2,095.19 | 4,455 |
| 2025-02-26 | 2,210.00 | 2,220.00 | 2,160.00 | 2,200.00 | 2,104.75 | 1,290 |
| 2025-02-25 | 2,240.00 | 2,280.00 | 2,140.00 | 2,180.00 | 2,085.62 | 7,817 |
| 2025-02-24 | 2,240.00 | 2,240.00 | 2,180.00 | 2,240.00 | 2,143.02 | 3,153 |
| 2025-02-21 | 2,240.00 | 2,240.00 | 2,180.00 | 2,240.00 | 2,143.02 | 2,661 |
| 2025-02-20 | 2,190.00 | 2,230.00 | 2,167.00 | 2,230.00 | 2,133.45 | 1,869 |
| 2025-02-19 | 2,210.00 | 2,240.00 | 2,164.00 | 2,190.00 | 2,095.19 | 6,003 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 0.1643 GBP |
| 2026-05-28 | 0.1643 GBP |
| 2026-02-26 | 0.1643 GBP |
| 2025-11-27 | 0.1431 GBP |
| 2025-08-29 | 0.1431 GBP |
| 2025-05-30 | 0.1431 GBP |
| 2025-02-28 | 0.1431 GBP |
| 2024-11-28 | 0.1325 GBP |
| 2024-08-29 | 0.1325 GBP |
| 2024-07-29 | 0.2500 GBP |
| 2024-05-30 | 0.1325 GBP |
| 2024-02-28 | 0.1325 GBP |
| 2023-11-29 | 0.1272 GBP |
| 2023-08-30 | 0.1272 GBP |
| 2023-05-30 | 0.1272 GBP |
| 2023-02-27 | 0.1272 GBP |
| 2022-11-29 | 0.1219 GBP |
| 2022-08-30 | 0.1219 GBP |
| 2022-05-30 | 0.1219 GBP |
| 2022-02-25 | 0.1219 GBP |
| 2021-11-29 | 0.1166 GBP |
| 2021-08-27 | 0.1166 GBP |
| 2021-05-28 | 0.1166 GBP |
| 2021-02-25 | 0.1166 GBP |
| 2020-11-27 | 0.1113 GBP |
| 2020-08-28 | 0.1113 GBP |
| 2020-08-27 | 15.4329 GBP |
| 2020-05-28 | 0.1113 GBP |
| 2020-02-27 | 0.1113 GBP |
| 2019-11-28 | 0.1060 GBP |
| 2019-08-29 | 0.1060 GBP |
| 2019-05-30 | 0.1060 GBP |
| 2019-02-27 | 0.1060 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.