Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← CGI.LSE stock page

Canadian General Investments Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-182,210.002,224.002,165.002,210.002,114.321,816
2025-02-172,250.002,300.002,202.002,240.002,143.026,476
2025-02-142,240.002,250.002,194.402,250.002,152.593,598
2025-02-132,190.002,240.002,160.002,240.002,143.023,819
2025-02-122,180.002,222.002,100.002,170.002,076.056,562
2025-02-112,230.002,247.002,180.002,180.002,085.622,903
2025-02-102,170.002,230.002,100.002,230.002,133.454,619
2025-02-072,250.002,260.002,170.002,170.002,076.052,678
2025-02-062,202.002,256.002,202.002,220.002,123.895,848
2025-02-052,180.002,215.002,161.002,190.002,095.193,181
2025-02-042,190.002,228.002,135.002,180.002,085.625,374
2025-02-032,220.002,230.002,120.002,190.002,095.1910,068
2025-01-312,315.002,315.002,220.002,290.002,190.868,294
2025-01-302,310.002,330.002,242.002,330.002,229.123,107
2025-01-292,330.002,360.002,266.002,310.002,209.995,569
2025-01-282,310.002,440.002,245.002,440.002,334.363,416
2025-01-272,260.002,310.002,220.002,310.002,209.995,692
2025-01-242,300.002,300.002,260.002,280.002,181.293,442
2025-01-232,340.002,340.002,275.002,340.002,238.692,398
2025-01-222,350.002,350.002,280.002,350.002,248.261,822
2025-01-212,320.002,350.002,260.002,350.002,248.264,738
2025-01-202,320.002,320.002,255.402,310.002,209.995,643
2025-01-172,342.002,342.002,280.002,280.002,181.2922,926
2025-01-162,350.002,460.002,300.002,360.002,257.829,352
2025-01-152,340.002,399.002,261.402,330.002,229.127,419
2025-01-142,300.002,340.002,271.402,330.002,229.122,129
2025-01-132,300.002,320.002,300.002,320.002,219.563,065
2025-01-102,260.002,320.002,260.002,260.002,162.154,907
2025-01-092,250.002,300.002,250.002,250.002,152.592,189
2025-01-082,260.002,317.602,250.002,250.002,152.591,754
2025-01-072,260.002,318.802,260.002,260.002,162.152,699
2025-01-062,260.002,312.802,245.002,260.002,162.153,357
2025-01-032,260.002,315.002,260.002,260.002,162.152,166
2025-01-022,260.002,300.002,231.202,260.002,162.151,671
2024-12-312,260.002,301.002,260.002,260.002,162.151,434
2024-12-302,260.002,314.002,225.202,260.002,162.152,735
2024-12-272,300.002,340.002,200.002,260.002,162.153,011
2024-12-242,280.002,340.002,227.002,300.002,200.42544
2024-12-232,260.002,280.002,221.002,280.002,181.293,254
2024-12-202,270.002,320.002,200.002,260.002,162.151,454
2024-12-192,278.002,278.002,200.002,270.002,171.724,067
2024-12-182,330.002,340.002,251.022,340.002,238.692,611
2024-12-172,330.002,330.002,270.002,330.002,229.121,168
2024-12-162,350.002,350.002,280.002,350.002,248.261,912
2024-12-132,350.002,350.002,281.002,350.002,248.265,150
2024-12-122,340.002,350.002,281.002,350.002,248.267,801
2024-12-112,340.002,340.002,220.002,330.002,229.123,910
2024-12-102,350.002,350.002,320.002,350.002,248.262,121
2024-12-092,370.002,400.002,320.002,360.002,257.82876
2024-12-062,370.002,370.002,341.802,370.002,267.391,986
2024-12-052,370.002,370.002,342.002,360.002,257.821,111
2024-12-042,360.002,400.002,324.002,400.002,296.096,503
2024-12-032,350.002,460.002,320.002,460.002,353.501,801
2024-12-022,310.002,440.002,296.002,440.002,334.363,787
2024-11-292,360.002,365.202,293.202,310.002,209.997,832
2024-11-282,360.002,360.002,321.502,360.002,257.825,134
2024-11-272,360.002,360.002,300.002,360.002,245.025,551
2024-11-262,380.002,381.602,320.002,360.002,245.022,214
2024-11-252,300.002,400.002,300.002,380.002,264.056,445
2024-11-222,270.002,320.002,220.002,320.002,206.9711,405
← NewerPage 8 of 22 · 1,264 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.