Canada markets closed

Canadian General Investments, Limited (CGI.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
37.69-0.23 (-0.61%)
At close: 03:57PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202438.1038.1537.6537.6937.693,560
Mar 27, 202437.8637.9236.7437.9237.924,000
Mar 26, 202436.6238.2536.6137.7937.795,100
Mar 25, 202436.7237.3836.7237.2537.251,000
Mar 22, 202436.6537.1936.6537.1937.191,000
Mar 21, 202436.2737.2236.2737.2237.225,400
Mar 20, 202435.6236.1035.6235.9835.985,200
Mar 19, 202436.1036.2035.5135.8235.8220,800
Mar 18, 202436.2536.2536.0136.0136.012,500
Mar 15, 202435.8636.3035.7535.7635.7613,700
Mar 14, 202436.2636.5135.8535.8635.864,800
Mar 13, 202436.3236.3235.7936.0136.018,500
Mar 12, 202436.2136.5936.2136.3136.312,900
Mar 11, 202436.1236.6535.7936.3036.3010,000
Mar 08, 202436.7536.7536.3136.3636.361,400
Mar 07, 202436.4236.9036.4236.8536.851,400
Mar 06, 202436.4236.6836.2736.4236.428,900
Mar 05, 202436.6436.6436.4036.4436.443,500
Mar 04, 202436.5536.8436.5536.8036.804,400
Mar 01, 202436.7637.0136.5236.7836.783,700
Feb 29, 202436.5036.9936.5036.9136.917,700
Feb 28, 202436.6236.8536.5836.7436.745,800
Feb 28, 20240.25 Dividend
Feb 27, 202436.6937.2236.6837.2236.978,600
Feb 26, 202436.5736.7636.5736.7336.483,300
Feb 23, 202436.4436.8036.4436.7536.503,900
Feb 22, 202435.9936.7535.5136.6936.448,000
Feb 21, 202435.6035.6035.5035.6035.361,300
Feb 20, 202436.1036.1035.5735.7435.501,000
Feb 16, 202435.7836.9935.7836.2335.997,300
Feb 15, 202435.6936.5035.6936.0435.8011,300
Feb 14, 202435.6136.0035.6136.0035.767,200
Feb 13, 202436.9636.9635.1235.2034.964,300
Feb 12, 202436.2536.4036.0036.0235.789,200
Feb 09, 202436.2436.2536.2436.2536.01400
Feb 08, 202435.7635.8035.6435.6735.434,300
Feb 07, 202435.6835.8535.6835.8435.608,300
Feb 06, 202435.7636.0035.6235.7835.5411,500
Feb 05, 202434.8336.0034.8335.7935.559,100
Feb 02, 202434.8136.3734.8135.9835.745,400
Feb 01, 202435.5135.8235.4735.5535.3117,900
Jan 31, 202436.6836.6835.7535.8035.562,100
Jan 30, 202436.0036.2535.9036.0635.828,100
Jan 29, 202435.6336.1535.6336.0935.851,800
Jan 26, 202436.0036.1035.9235.9235.684,000
Jan 25, 202436.1636.2035.9036.2035.9610,800
Jan 24, 202435.9336.4735.8836.1735.9326,600
Jan 23, 202435.6836.0935.6836.0935.8511,600
Jan 22, 202435.1636.0035.1635.8335.594,700
Jan 19, 202435.6835.6835.3035.3035.061,400
Jan 18, 202435.2735.2735.2735.2735.03300
Jan 17, 202435.1135.1734.9835.1134.875,600
Jan 16, 202435.5735.7835.5735.6935.452,300
Jan 15, 202435.5035.9035.4335.6235.382,800
Jan 12, 202435.1935.3535.1935.3535.111,300
Jan 11, 202434.9035.2234.7935.2234.981,500
Jan 10, 202434.8135.4534.8035.1134.872,700
Jan 09, 202434.2334.8534.2334.7534.528,400
Jan 08, 202434.2934.9234.2934.7034.4713,900
Jan 05, 202434.9935.0034.4834.5734.348,000
Jan 04, 202434.4534.6634.4534.6634.432,600
Jan 03, 202434.0334.3834.0334.2834.051,000
Jan 02, 202434.7234.7934.7034.7034.472,000
Dec 29, 202334.7234.7534.5834.7334.50700
Dec 28, 202334.5234.8734.5234.8134.582,600
Dec 27, 202334.9535.0034.7234.7234.491,500
Dec 22, 202334.9834.9834.5634.6434.411,400
Dec 21, 202334.4134.4534.4134.4434.211,200
Dec 20, 202334.4034.6834.1134.1133.889,400
Dec 19, 202334.7534.7534.3434.4434.219,200
Dec 18, 202334.5034.5034.3534.4534.228,800
Dec 15, 202334.7634.7634.2734.2734.045,400
Dec 14, 202334.8334.9934.6834.9934.759,900
Dec 13, 202334.1034.4234.1034.2033.9718,100
Dec 12, 202334.0634.0633.8233.9733.7411,500
Dec 11, 202334.2034.2034.0034.0633.833,800
Dec 08, 202334.3634.3634.2334.3034.075,600
Dec 07, 202334.3534.3534.2534.3034.071,500
Dec 06, 202334.8534.9034.2034.3534.128,600
Dec 05, 202334.2534.5834.2534.5834.35500
Dec 04, 202333.8234.4833.8234.4834.253,000
Dec 01, 202334.3834.3834.1934.3034.077,800
Nov 30, 202334.2034.3834.1034.3034.073,700
Nov 29, 202334.0034.3534.0034.3134.0814,600
Nov 29, 20230.24 Dividend
Nov 28, 202334.2934.2934.2934.2933.82100
Nov 27, 202334.1534.7434.0534.0533.5814,700
Nov 24, 202334.5134.5134.1034.3733.901,700
Nov 23, 202334.5534.5534.5534.5534.08-
Nov 22, 202334.3834.7734.3834.5534.082,000
Nov 21, 202334.7234.7534.5934.6934.223,100
Nov 20, 202334.8234.8234.7334.7634.281,200
Nov 17, 202334.0434.8234.0434.8234.34900
Nov 16, 202334.6534.7034.3734.6534.185,600
Nov 15, 202334.8735.0034.8734.9134.438,900
Nov 14, 202334.6534.9434.5234.7434.271,400
Nov 13, 202334.0134.1534.0134.1533.681,600
Nov 10, 202333.9834.1533.8633.8633.401,900
Nov 09, 202333.8434.2433.8033.8033.344,300
Nov 08, 202333.7834.1333.7834.1333.66200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...