Canadian General Investments Ord (CGI.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 38.39 | 38.39 | 38.00 | 38.00 | 38.00 | 7,400 |
| Apr 25, 2024 | 37.80 | 38.02 | 37.78 | 38.02 | 38.02 | 11,600 |
| Apr 24, 2024 | 37.64 | 37.90 | 37.64 | 37.90 | 37.90 | 10,400 |
| Apr 23, 2024 | 37.30 | 37.80 | 37.30 | 37.80 | 37.80 | 10,500 |
| Apr 22, 2024 | 36.50 | 37.39 | 36.50 | 37.24 | 37.24 | 3,800 |
| Apr 19, 2024 | 37.03 | 37.03 | 36.54 | 36.85 | 36.85 | 2,300 |
| Apr 18, 2024 | 37.09 | 37.09 | 36.21 | 37.09 | 37.09 | 2,100 |
| Apr 17, 2024 | 36.72 | 37.01 | 36.60 | 36.60 | 36.60 | 4,200 |
| Apr 16, 2024 | 37.75 | 37.75 | 36.90 | 36.90 | 36.90 | 3,200 |
| Apr 15, 2024 | 38.44 | 38.45 | 37.40 | 37.57 | 37.57 | 4,700 |
| Apr 12, 2024 | 37.67 | 38.50 | 37.18 | 38.24 | 38.24 | 15,200 |
| Apr 11, 2024 | 36.90 | 37.67 | 36.90 | 37.67 | 37.67 | 11,900 |
| Apr 10, 2024 | 36.70 | 36.89 | 36.67 | 36.89 | 36.89 | 3,200 |
| Apr 09, 2024 | 36.72 | 37.00 | 36.52 | 36.70 | 36.70 | 15,300 |
| Apr 08, 2024 | 36.82 | 37.21 | 36.80 | 36.82 | 36.82 | 7,100 |
| Apr 05, 2024 | 36.60 | 37.17 | 36.60 | 37.17 | 37.17 | 2,400 |
| Apr 04, 2024 | 37.01 | 37.20 | 36.75 | 36.79 | 36.79 | 6,200 |
| Apr 03, 2024 | 36.99 | 37.16 | 36.82 | 36.93 | 36.93 | 8,900 |
| Apr 02, 2024 | 37.20 | 37.25 | 36.55 | 36.91 | 36.91 | 9,400 |
| Apr 01, 2024 | 37.29 | 37.29 | 36.90 | 37.20 | 37.20 | 2,500 |
| Mar 28, 2024 | 38.10 | 38.15 | 37.65 | 37.69 | 37.69 | 3,600 |
| Mar 27, 2024 | 37.86 | 37.92 | 36.74 | 37.92 | 37.92 | 4,000 |
| Mar 26, 2024 | 36.62 | 38.25 | 36.61 | 37.79 | 37.79 | 5,100 |
| Mar 25, 2024 | 36.72 | 37.38 | 36.72 | 37.25 | 37.25 | 1,000 |
| Mar 22, 2024 | 36.65 | 37.19 | 36.65 | 37.19 | 37.19 | 1,000 |
| Mar 21, 2024 | 36.27 | 37.22 | 36.27 | 37.22 | 37.22 | 5,400 |
| Mar 20, 2024 | 35.62 | 36.10 | 35.62 | 35.98 | 35.98 | 5,200 |
| Mar 19, 2024 | 36.10 | 36.20 | 35.51 | 35.82 | 35.82 | 20,800 |
| Mar 18, 2024 | 36.25 | 36.25 | 36.01 | 36.01 | 36.01 | 2,500 |
| Mar 15, 2024 | 35.86 | 36.30 | 35.75 | 35.76 | 35.76 | 13,700 |
| Mar 14, 2024 | 36.26 | 36.51 | 35.85 | 35.86 | 35.86 | 4,800 |
| Mar 13, 2024 | 36.32 | 36.32 | 35.79 | 36.01 | 36.01 | 8,500 |
| Mar 12, 2024 | 36.21 | 36.59 | 36.21 | 36.31 | 36.31 | 2,900 |
| Mar 11, 2024 | 36.12 | 36.65 | 35.79 | 36.30 | 36.30 | 10,000 |
| Mar 08, 2024 | 36.75 | 36.75 | 36.31 | 36.36 | 36.36 | 1,400 |
| Mar 07, 2024 | 36.42 | 36.90 | 36.42 | 36.85 | 36.85 | 1,400 |
| Mar 06, 2024 | 36.42 | 36.68 | 36.27 | 36.42 | 36.42 | 8,900 |
| Mar 05, 2024 | 36.64 | 36.64 | 36.40 | 36.44 | 36.44 | 3,500 |
| Mar 04, 2024 | 36.55 | 36.84 | 36.55 | 36.80 | 36.80 | 4,400 |
| Mar 01, 2024 | 36.76 | 37.01 | 36.52 | 36.78 | 36.78 | 3,700 |
| Feb 29, 2024 | 36.50 | 36.99 | 36.50 | 36.91 | 36.91 | 7,700 |
| Feb 28, 2024 | 36.62 | 36.85 | 36.58 | 36.74 | 36.74 | 5,800 |
| Feb 28, 2024 | 0.25 Dividend | |||||
| Feb 27, 2024 | 36.69 | 37.22 | 36.68 | 37.22 | 36.97 | 8,600 |
| Feb 26, 2024 | 36.57 | 36.76 | 36.57 | 36.73 | 36.48 | 3,300 |
| Feb 23, 2024 | 36.44 | 36.80 | 36.44 | 36.75 | 36.50 | 3,900 |
| Feb 22, 2024 | 35.99 | 36.75 | 35.51 | 36.69 | 36.44 | 8,000 |
| Feb 21, 2024 | 35.60 | 35.60 | 35.50 | 35.60 | 35.36 | 1,300 |
| Feb 20, 2024 | 36.10 | 36.10 | 35.57 | 35.74 | 35.50 | 1,000 |
| Feb 16, 2024 | 35.78 | 36.99 | 35.78 | 36.23 | 35.99 | 7,300 |
| Feb 15, 2024 | 35.69 | 36.50 | 35.69 | 36.04 | 35.80 | 11,300 |
| Feb 14, 2024 | 35.61 | 36.00 | 35.61 | 36.00 | 35.76 | 7,200 |
| Feb 13, 2024 | 36.96 | 36.96 | 35.12 | 35.20 | 34.96 | 4,300 |
| Feb 12, 2024 | 36.25 | 36.40 | 36.00 | 36.02 | 35.78 | 9,200 |
| Feb 09, 2024 | 36.24 | 36.25 | 36.24 | 36.25 | 36.01 | 400 |
| Feb 08, 2024 | 35.76 | 35.80 | 35.64 | 35.67 | 35.43 | 4,300 |
| Feb 07, 2024 | 35.68 | 35.85 | 35.68 | 35.84 | 35.60 | 8,300 |
| Feb 06, 2024 | 35.76 | 36.00 | 35.62 | 35.78 | 35.54 | 11,500 |
| Feb 05, 2024 | 34.83 | 36.00 | 34.83 | 35.79 | 35.55 | 9,100 |
| Feb 02, 2024 | 34.81 | 36.37 | 34.81 | 35.98 | 35.74 | 5,400 |
| Feb 01, 2024 | 35.51 | 35.82 | 35.47 | 35.55 | 35.31 | 17,900 |
| Jan 31, 2024 | 36.68 | 36.68 | 35.75 | 35.80 | 35.56 | 2,100 |
| Jan 30, 2024 | 36.00 | 36.25 | 35.90 | 36.06 | 35.82 | 8,100 |
| Jan 29, 2024 | 35.63 | 36.15 | 35.63 | 36.09 | 35.85 | 1,800 |
| Jan 26, 2024 | 36.00 | 36.10 | 35.92 | 35.92 | 35.68 | 4,000 |
| Jan 25, 2024 | 36.16 | 36.20 | 35.90 | 36.20 | 35.96 | 10,800 |
| Jan 24, 2024 | 35.93 | 36.47 | 35.88 | 36.17 | 35.93 | 26,600 |
| Jan 23, 2024 | 35.68 | 36.09 | 35.68 | 36.09 | 35.85 | 11,600 |
| Jan 22, 2024 | 35.16 | 36.00 | 35.16 | 35.83 | 35.59 | 4,700 |
| Jan 19, 2024 | 35.68 | 35.68 | 35.30 | 35.30 | 35.06 | 1,400 |
| Jan 18, 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.03 | 300 |
| Jan 17, 2024 | 35.11 | 35.17 | 34.98 | 35.11 | 34.87 | 5,600 |
| Jan 16, 2024 | 35.57 | 35.78 | 35.57 | 35.69 | 35.45 | 2,300 |
| Jan 15, 2024 | 35.50 | 35.90 | 35.43 | 35.62 | 35.38 | 2,800 |
| Jan 12, 2024 | 35.19 | 35.35 | 35.19 | 35.35 | 35.11 | 1,300 |
| Jan 11, 2024 | 34.90 | 35.22 | 34.79 | 35.22 | 34.98 | 1,500 |
| Jan 10, 2024 | 34.81 | 35.45 | 34.80 | 35.11 | 34.87 | 2,700 |
| Jan 09, 2024 | 34.23 | 34.85 | 34.23 | 34.75 | 34.52 | 8,400 |
| Jan 08, 2024 | 34.29 | 34.92 | 34.29 | 34.70 | 34.47 | 13,900 |
| Jan 05, 2024 | 34.99 | 35.00 | 34.48 | 34.57 | 34.34 | 8,000 |
| Jan 04, 2024 | 34.45 | 34.66 | 34.45 | 34.66 | 34.43 | 2,600 |
| Jan 03, 2024 | 34.03 | 34.38 | 34.03 | 34.28 | 34.05 | 1,000 |
| Jan 02, 2024 | 34.72 | 34.79 | 34.70 | 34.70 | 34.47 | 2,000 |
| Dec 29, 2023 | 34.72 | 34.75 | 34.58 | 34.73 | 34.50 | 700 |
| Dec 28, 2023 | 34.52 | 34.87 | 34.52 | 34.81 | 34.58 | 2,600 |
| Dec 27, 2023 | 34.95 | 35.00 | 34.72 | 34.72 | 34.49 | 1,500 |
| Dec 22, 2023 | 34.98 | 34.98 | 34.56 | 34.64 | 34.41 | 1,400 |
| Dec 21, 2023 | 34.41 | 34.45 | 34.41 | 34.44 | 34.21 | 1,200 |
| Dec 20, 2023 | 34.40 | 34.68 | 34.11 | 34.11 | 33.88 | 9,400 |
| Dec 19, 2023 | 34.75 | 34.75 | 34.34 | 34.44 | 34.21 | 9,200 |
| Dec 18, 2023 | 34.50 | 34.50 | 34.35 | 34.45 | 34.22 | 8,800 |
| Dec 15, 2023 | 34.76 | 34.76 | 34.27 | 34.27 | 34.04 | 5,400 |
| Dec 14, 2023 | 34.83 | 34.99 | 34.68 | 34.99 | 34.75 | 9,900 |
| Dec 13, 2023 | 34.10 | 34.42 | 34.10 | 34.20 | 33.97 | 18,100 |
| Dec 12, 2023 | 34.06 | 34.06 | 33.82 | 33.97 | 33.74 | 11,500 |
| Dec 11, 2023 | 34.20 | 34.20 | 34.00 | 34.06 | 33.83 | 3,800 |
| Dec 08, 2023 | 34.36 | 34.36 | 34.23 | 34.30 | 34.07 | 5,600 |
| Dec 07, 2023 | 34.35 | 34.35 | 34.25 | 34.30 | 34.07 | 1,500 |
| Dec 06, 2023 | 34.85 | 34.90 | 34.20 | 34.35 | 34.12 | 8,600 |
| Dec 05, 2023 | 34.25 | 34.58 | 34.25 | 34.58 | 34.35 | 500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.