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
2024-11-212,280.002,283.002,244.802,270.002,159.407,286
2024-11-202,280.002,300.002,255.002,300.002,187.949,425
2024-11-192,280.002,280.002,262.002,280.002,168.923,797
2024-11-182,290.002,340.002,260.002,280.002,168.927,932
2024-11-152,290.002,294.002,280.002,290.002,178.433,595
2024-11-142,280.002,296.402,269.202,290.002,178.432,062
2024-11-132,240.002,295.602,240.002,280.002,168.923,912
2024-11-122,240.002,280.002,240.002,240.002,130.871,751
2024-11-112,240.002,280.002,238.402,240.002,130.872,277
2024-11-082,242.002,280.002,242.002,260.002,149.896,874
2024-11-072,240.002,271.002,200.002,230.002,121.351,413
2024-11-062,213.632,280.002,213.632,240.002,130.873,223
2024-11-052,220.002,228.002,190.002,210.002,102.3316,741
2024-11-042,220.002,236.002,186.002,220.002,111.842,068
2024-11-012,210.002,220.002,192.382,220.002,111.842,146
2024-10-312,220.002,228.002,140.002,140.002,035.741,055
2024-10-302,220.002,231.202,184.002,220.002,111.84444
2024-10-292,220.002,220.002,195.002,220.002,111.841,305
2024-10-282,220.002,220.002,185.002,220.002,111.842,551
2024-10-252,220.002,220.002,185.002,220.002,111.841,457
2024-10-242,200.002,228.002,179.002,220.002,111.845,654
2024-10-232,180.002,215.002,177.602,200.002,092.811,978
2024-10-222,236.002,236.002,164.002,180.002,073.79770
2024-10-212,240.002,240.002,220.002,240.002,130.874,814
2024-10-182,240.002,240.402,226.202,240.002,130.875,399
2024-10-172,220.002,245.002,210.002,240.002,130.874,696
2024-10-162,230.002,320.002,202.002,320.002,206.977,563
2024-10-152,230.002,258.202,200.002,230.002,121.357,272
2024-10-142,160.002,248.002,160.002,230.002,121.352,106
2024-10-112,125.002,154.002,125.002,150.002,045.253,010
2024-10-102,110.002,140.002,110.002,110.002,007.2077
2024-10-092,110.002,140.002,110.002,110.002,007.201,515
2024-10-082,120.002,140.002,110.002,110.002,007.201,585
2024-10-072,110.002,200.002,108.002,120.002,016.715,458
2024-10-042,110.002,134.002,095.002,100.001,997.693,410
2024-10-032,119.602,119.602,090.402,110.002,007.205,841
2024-10-022,120.002,138.002,088.002,120.002,016.711,405
2024-10-012,142.002,142.002,096.002,120.002,016.711,388
2024-09-302,150.002,160.002,140.002,160.002,054.761,213
2024-09-272,150.002,153.002,142.002,150.002,045.251,178
2024-09-262,140.002,154.002,140.002,150.002,045.251,249
2024-09-252,140.002,149.602,100.002,140.002,035.74333
2024-09-242,130.002,149.202,115.002,140.002,035.741,485
2024-09-232,110.002,151.002,100.002,130.002,026.236,843
2024-09-202,110.002,135.002,100.402,110.002,007.20570
2024-09-192,110.002,139.402,110.002,110.002,007.201,723
2024-09-182,110.002,128.002,085.002,110.002,007.202,670
2024-09-172,110.002,139.402,092.002,110.002,007.201,530
2024-09-162,110.002,128.002,087.502,110.002,007.201,490
2024-09-132,100.002,130.402,040.002,110.002,007.202,692
2024-09-122,110.002,115.002,080.602,100.001,997.691,613
2024-09-112,110.002,121.002,080.002,090.001,988.175,160
2024-09-102,110.002,140.002,082.402,140.002,035.744,534
2024-09-092,110.002,126.802,060.002,060.001,959.642,656
2024-09-062,140.002,160.002,110.002,110.002,007.20603
2024-09-052,140.002,140.002,120.002,140.002,035.743,602
2024-09-042,140.002,140.002,120.002,140.002,035.74843
2024-09-032,152.802,152.802,120.002,140.002,035.744,911
2024-09-022,180.002,180.002,140.002,180.002,073.793,142
2024-08-302,190.002,190.002,060.002,180.002,073.796,164
← NewerPage 9 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.