Canadian General Investments Ltd. (CGI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Canadian General Investments Ltd.

Date Open High Low Close* Volume
20/02/2017 1,207.50p 1,210.00p 1,207.50p 1,210.00p 0
17/02/2017 1,205.00p 1,207.50p 1,199.80p 1,207.50p 400
16/02/2017 1,190.00p 1,220.00p 1,190.00p 1,202.50p 1033
15/02/2017 1,190.00p 1,190.00p 1,190.00p 1,190.00p 0
14/02/2017 1,197.50p 1,215.00p 1,180.00p 1,190.00p 2300
13/02/2017 1,197.50p 1,215.00p 1,197.50p 1,197.50p 1120
10/02/2017 1,192.50p 1,215.00p 1,180.00p 1,197.50p 847
09/02/2017 1,190.00p 1,215.00p 1,185.00p 1,192.50p 632
08/02/2017 1,185.00p 1,210.00p 1,185.00p 1,190.00p 53
07/02/2017 1,190.00p 1,190.00p 1,170.00p 1,190.00p 303
06/02/2017 1,182.50p 1,198.25p 1,179.00p 1,187.50p 1834
03/02/2017 1,187.50p 1,193.00p 1,182.50p 1,182.50p 2600
02/02/2017 1,185.00p 1,210.00p 1,175.00p 1,190.00p 650
01/02/2017 1,180.00p 1,212.50p 1,155.00p 1,195.00p 445
31/01/2017 1,175.00p 1,175.00p 1,175.00p 1,175.00p 0
30/01/2017 1,182.50p 1,200.00p 1,175.00p 1,175.00p 1602
27/01/2017 1,197.50p 1,212.00p 1,190.00p 1,190.00p 3710
26/01/2017 1,197.50p 1,220.00p 1,176.00p 1,197.50p 1902
25/01/2017 1,182.50p 1,220.00p 1,182.50p 1,197.50p 2870
24/01/2017 1,172.50p 1,199.60p 1,172.50p 1,182.50p 1350
23/01/2017 1,177.50p 1,199.45p 1,162.61p 1,170.00p 5723
20/01/2017 1,180.00p 1,199.35p 1,147.54p 1,180.00p 785
19/01/2017 1,185.00p 1,204.49p 1,166.00p 1,185.00p 1175
18/01/2017 1,187.50p 1,187.50p 1,187.50p 1,187.50p 0
17/01/2017 1,187.50p 1,197.00p 1,187.50p 1,187.50p 2000
16/01/2017 1,180.00p 1,196.80p 1,161.00p 1,187.50p 1226
13/01/2017 1,180.00p 1,180.00p 1,180.00p 1,180.00p 0
12/01/2017 1,185.00p 1,215.00p 1,160.00p 1,180.00p 1546
11/01/2017 1,185.00p 1,185.00p 1,160.00p 1,185.00p 185
10/01/2017 1,185.00p 1,185.00p 1,175.00p 1,185.00p 0
09/01/2017 1,165.00p 1,199.50p 1,157.22p 1,175.00p 631
06/01/2017 1,162.50p 1,165.00p 1,162.50p 1,165.00p 0
05/01/2017 1,170.00p 1,170.00p 1,160.00p 1,162.50p 0
04/01/2017 1,160.00p 1,160.00p 1,140.00p 1,160.00p 2600
03/01/2017 1,155.00p 1,155.00p 1,135.00p 1,135.00p 135
30/12/2016 1,155.00p 1,155.00p 1,155.00p 1,155.00p 0
29/12/2016 1,155.00p 1,155.00p 1,155.00p 1,155.00p 0
28/12/2016 1,152.50p 1,175.00p 1,146.00p 1,155.00p 1593
23/12/2016 1,152.50p 1,152.50p 1,147.50p 1,152.50p 0
22/12/2016 1,145.00p 1,165.00p 1,134.00p 1,147.50p 525
21/12/2016 1,140.00p 1,174.40p 1,130.00p 1,145.00p 2324
20/12/2016 1,145.00p 1,170.00p 1,125.50p 1,145.00p 1731
19/12/2016 1,145.00p 1,148.50p 1,125.50p 1,145.00p 275
16/12/2016 1,142.50p 1,142.50p 1,135.00p 1,142.50p 0
15/12/2016 1,135.00p 1,135.00p 1,135.00p 1,135.00p 0
14/12/2016 1,137.50p 1,140.00p 1,116.05p 1,135.00p 1887
13/12/2016 1,130.00p 1,130.00p 1,106.60p 1,130.00p 236
12/12/2016 1,125.00p 1,130.00p 1,125.00p 1,127.50p 0
09/12/2016 1,125.00p 1,149.50p 1,125.00p 1,125.00p 32
08/12/2016 1,115.00p 1,120.00p 1,105.00p 1,120.00p 0
07/12/2016 1,102.50p 1,122.00p 1,083.25p 1,105.00p 840
06/12/2016 1,095.00p 1,115.00p 1,095.00p 1,102.50p 700
05/12/2016 1,095.00p 1,119.50p 1,095.00p 1,095.00p 270
02/12/2016 1,095.00p 1,097.50p 1,090.00p 1,095.00p 0
01/12/2016 1,095.00p 1,097.50p 1,090.00p 1,090.00p 0
30/11/2016 1,105.00p 1,105.00p 1,090.00p 1,097.50p 2000
29/11/2016 1,102.50p 1,105.00p 1,102.50p 1,105.00p 0
28/11/2016 1,100.00p 1,102.50p 1,100.00p 1,102.50p 0
25/11/2016 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
24/11/2016 1,100.00p 1,100.00p 1,100.00p 1,100.00p 0
23/11/2016 1,100.00p 1,119.60p 1,100.00p 1,100.00p 1485
22/11/2016 1,085.00p 1,114.00p 1,085.00p 1,097.50p 1000
21/11/2016 1,087.50p 1,112.89p 1,085.00p 1,085.00p 1615
18/11/2016 1,085.00p 1,087.50p 1,085.00p 1,087.50p 0
17/11/2016 1,080.00p 1,085.00p 1,080.00p 1,085.00p 0
16/11/2016 1,077.50p 1,107.99p 1,077.50p 1,080.00p 6587
15/11/2016 1,070.00p 1,096.02p 1,070.00p 1,075.00p 600
14/11/2016 1,075.00p 1,075.00p 1,075.00p 1,075.00p 0
11/11/2016 1,080.00p 1,101.00p 1,075.00p 1,075.00p 1400
10/11/2016 1,080.00p 1,082.50p 1,075.00p 1,082.50p 0
09/11/2016 1,062.50p 1,090.00p 1,062.50p 1,075.00p 500
08/11/2016 1,087.50p 1,102.73p 1,087.50p 1,087.50p 1350
07/11/2016 1,072.50p 1,087.50p 1,067.50p 1,087.50p 0
04/11/2016 1,075.00p 1,103.00p 1,057.00p 1,067.50p 906
03/11/2016 1,110.00p 1,110.00p 1,105.00p 1,105.00p 0
02/11/2016 1,110.00p 1,110.00p 1,092.00p 1,110.00p 370
01/11/2016 1,117.50p 1,139.95p 1,115.00p 1,115.00p 263
31/10/2016 1,122.50p 1,122.50p 1,120.00p 1,120.00p 0
28/10/2016 1,120.00p 1,148.00p 1,118.00p 1,122.50p 2000
27/10/2016 1,120.00p 1,148.80p 1,110.00p 1,120.00p 2493
26/10/2016 1,120.00p 1,140.00p 1,120.00p 1,120.00p 375
25/10/2016 1,122.50p 1,132.00p 1,120.00p 1,120.00p 625
24/10/2016 1,120.00p 1,122.50p 1,120.00p 1,122.50p 0
21/10/2016 1,122.50p 1,124.00p 1,121.00p 1,122.50p 1876
20/10/2016 1,122.50p 1,150.00p 1,106.00p 1,122.50p 1085
19/10/2016 1,120.00p 1,148.00p 1,120.00p 1,122.50p 180
18/10/2016 1,120.00p 1,120.00p 1,102.00p 1,120.00p 404
17/10/2016 1,110.00p 1,140.00p 1,110.00p 1,115.00p 400
14/10/2016 1,110.00p 1,112.50p 1,107.50p 1,110.00p 0
13/10/2016 1,110.00p 1,130.00p 1,086.00p 1,110.00p 1406
12/10/2016 1,110.00p 1,138.80p 1,110.00p 1,110.00p 2414
11/10/2016 1,102.50p 1,130.00p 1,102.50p 1,102.50p 265
10/10/2016 1,100.00p 1,125.60p 1,076.10p 1,102.50p 112
07/10/2016 1,080.00p 1,109.00p 1,080.00p 1,095.00p 179
06/10/2016 1,080.00p 1,082.50p 1,075.00p 1,082.50p 0
05/10/2016 1,075.00p 1,085.00p 1,075.00p 1,075.00p 700
04/10/2016 1,077.50p 1,100.00p 1,051.10p 1,077.50p 544
03/10/2016 1,060.00p 1,090.00p 1,060.00p 1,082.50p 2200
30/09/2016 1,060.00p 1,060.00p 1,060.00p 1,060.00p 0
29/09/2016 1,060.00p 1,060.00p 1,060.00p 1,060.00p 0
28/09/2016 1,060.00p 1,060.00p 1,060.00p 1,060.00p 0
27/09/2016 1,062.50p 1,062.50p 1,060.00p 1,060.00p 0
26/09/2016 1,062.50p 1,085.00p 1,062.50p 1,062.50p 58
23/09/2016 1,062.50p 1,062.50p 1,042.56p 1,062.50p 810
22/09/2016 1,040.00p 1,080.00p 1,040.00p 1,060.00p 975
21/09/2016 1,032.50p 1,058.00p 1,032.50p 1,040.00p 766
20/09/2016 1,032.50p 1,051.75p 1,005.10p 1,032.50p 589
19/09/2016 1,032.50p 1,037.45p 1,005.00p 1,032.50p 6667
16/09/2016 1,039.50p 1,039.50p 1,032.50p 1,032.50p 0
15/09/2016 1,042.50p 1,042.50p 1,009.00p 1,039.50p 7623
14/09/2016 1,052.50p 1,052.50p 1,047.50p 1,047.50p 0
13/09/2016 1,057.50p 1,057.50p 1,020.60p 1,052.50p 697
12/09/2016 1,062.50p 1,091.75p 1,032.00p 1,057.50p 1275
09/09/2016 1,075.00p 1,075.00p 1,075.00p 1,075.00p 0
08/09/2016 1,075.00p 1,077.50p 1,075.00p 1,075.00p 0
07/09/2016 1,080.00p 1,080.00p 1,048.00p 1,077.50p 3870
06/09/2016 1,080.00p 1,080.00p 1,053.00p 1,080.00p 900
05/09/2016 1,077.50p 1,077.50p 1,077.50p 1,077.50p 0
02/09/2016 1,075.00p 1,077.50p 1,075.00p 1,077.50p 0
01/09/2016 1,077.50p 1,077.50p 1,048.25p 1,077.50p 3
31/08/2016 1,077.50p 1,077.50p 1,048.25p 1,077.50p 92
30/08/2016 1,080.00p 1,080.00p 1,059.60p 1,080.00p 113
26/08/2016 1,087.50p 1,087.50p 1,087.50p 1,087.50p 0
25/08/2016 1,092.50p 1,092.50p 1,087.50p 1,087.50p 0
24/08/2016 1,092.50p 1,092.50p 1,092.50p 1,092.50p 0
23/08/2016 1,092.50p 1,092.50p 1,070.50p 1,092.50p 87
22/08/2016 1,092.50p 1,092.50p 1,092.50p 1,092.50p 0
19/08/2016 1,092.50p 1,092.50p 1,092.50p 1,092.50p 0
18/08/2016 1,092.50p 1,097.50p 1,092.50p 1,092.50p 0
17/08/2016 1,097.50p 1,097.50p 1,065.00p 1,097.50p 2565
16/08/2016 1,097.50p 1,097.50p 1,092.50p 1,097.50p 0
15/08/2016 1,082.50p 1,092.50p 1,080.00p 1,092.50p 0
12/08/2016 1,072.50p 1,080.00p 1,072.50p 1,080.00p 0
11/08/2016 1,062.50p 1,072.50p 1,057.50p 1,072.50p 0
10/08/2016 1,057.50p 1,057.50p 1,030.55p 1,057.50p 683
09/08/2016 1,057.50p 1,082.25p 1,036.10p 1,057.50p 1107
08/08/2016 1,047.50p 1,072.00p 1,025.15p 1,052.50p 433
05/08/2016 1,047.50p 1,052.00p 1,047.50p 1,047.50p 1250
04/08/2016 1,042.50p 1,052.50p 1,042.50p 1,047.50p 0
03/08/2016 1,052.50p 1,062.50p 1,052.50p 1,052.50p 0
02/08/2016 1,062.50p 1,082.00p 1,030.00p 1,062.50p 4236
01/08/2016 1,062.50p 1,062.50p 1,057.50p 1,062.50p 0
29/07/2016 1,057.50p 1,084.00p 1,031.10p 1,057.50p 2382
28/07/2016 1,057.50p 1,057.50p 1,057.50p 1,057.50p 0
27/07/2016 1,057.50p 1,057.50p 1,057.50p 1,057.50p 0
26/07/2016 1,057.50p 1,057.50p 1,057.50p 1,057.50p 0
25/07/2016 1,057.50p 1,057.50p 1,028.25p 1,057.50p 195
22/07/2016 1,057.50p 1,057.50p 1,057.50p 1,057.50p 0
21/07/2016 1,057.50p 1,057.50p 1,055.00p 1,057.50p 0
20/07/2016 1,055.00p 1,055.00p 1,055.00p 1,055.00p 0
19/07/2016 1,057.50p 1,057.50p 1,055.00p 1,055.00p 0
18/07/2016 1,057.50p 1,057.50p 1,027.99p 1,057.50p 75
15/07/2016 1,057.50p 1,057.50p 1,028.25p 1,057.50p 103
14/07/2016 1,055.00p 1,057.50p 1,028.29p 1,057.50p 3644
13/07/2016 1,045.00p 1,047.96p 1,045.00p 1,045.00p 519
12/07/2016 1,050.00p 1,068.00p 1,026.13p 1,050.00p 207
11/07/2016 1,047.50p 1,067.00p 1,047.50p 1,050.00p 500
08/07/2016 1,047.50p 1,047.50p 1,047.50p 1,047.50p 0
07/07/2016 1,047.50p 1,053.60p 1,020.23p 1,047.50p 1500
06/07/2016 1,047.50p 1,047.50p 1,020.23p 1,047.50p 105
05/07/2016 1,037.50p 1,037.50p 1,008.25p 1,037.50p 500
04/07/2016 1,040.00p 1,042.50p 1,010.00p 1,042.50p 75
01/07/2016 1,037.50p 1,037.50p 1,005.00p 1,037.50p 727
30/06/2016 1,005.00p 1,037.50p 1,005.00p 1,037.50p 0
29/06/2016 997.50p 1,005.00p 980.00p 1,005.00p 0
28/06/2016 972.50p 980.00p 945.00p 980.00p 1000
27/06/2016 960.00p 1,000.00p 945.00p 972.50p 912
24/06/2016 919.00p 947.50p 919.00p 920.00p 0
23/06/2016 947.50p 947.50p 928.45p 947.50p 625
22/06/2016 947.50p 947.50p 947.50p 947.50p 8
21/06/2016 947.50p 967.03p 947.50p 947.50p 93
20/06/2016 957.50p 957.50p 947.50p 947.50p 0
17/06/2016 955.00p 957.50p 935.40p 957.50p 433
16/06/2016 955.00p 957.50p 955.00p 955.00p 0
15/06/2016 960.00p 960.00p 955.00p 957.50p 0
14/06/2016 970.00p 977.50p 955.00p 955.00p 0
13/06/2016 980.00p 980.00p 977.50p 977.50p 0
10/06/2016 972.50p 980.00p 968.00p 980.00p 70
09/06/2016 967.50p 972.50p 967.50p 972.50p 0
08/06/2016 965.00p 967.50p 965.00p 967.50p 0
07/06/2016 960.00p 977.30p 955.30p 965.00p 1923
06/06/2016 954.00p 961.00p 945.00p 960.00p 0
03/06/2016 940.00p 945.00p 935.00p 945.00p 1619
02/06/2016 937.50p 943.05p 937.50p 940.00p 550
01/06/2016 930.00p 932.50p 915.25p 932.50p 2800
31/05/2016 925.00p 930.00p 925.00p 930.00p 0
27/05/2016 925.00p 937.53p 918.00p 925.00p 1700
26/05/2016 940.00p 940.00p 920.00p 935.00p 432
25/05/2016 945.00p 945.00p 921.00p 945.00p 1000
24/05/2016 945.00p 947.00p 945.00p 945.00p 511
23/05/2016 945.00p 945.00p 945.00p 945.00p 0
20/05/2016 947.50p 947.50p 945.00p 945.00p 0
19/05/2016 947.50p 957.50p 947.50p 947.50p 0
18/05/2016 957.50p 957.50p 957.50p 957.50p 0
17/05/2016 957.50p 957.50p 952.50p 957.50p 0
16/05/2016 952.50p 952.50p 952.50p 952.50p 0
13/05/2016 952.50p 952.50p 952.50p 952.50p 1
12/05/2016 950.00p 952.50p 950.00p 952.50p 0
11/05/2016 950.00p 950.00p 950.00p 950.00p 0
10/05/2016 950.00p 950.00p 950.00p 950.00p 0

*Close Price adjusted for both dividends and splits