Canadian General Investments, Limited (CGRIF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:49PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| Apr 23, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| Apr 22, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| Apr 19, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| Apr 18, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 300 |
| Apr 17, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| Apr 16, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| Apr 15, 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| Apr 12, 2024 | 27.05 | 27.05 | 26.94 | 26.94 | 26.94 | 500 |
| Apr 11, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 100 |
| Apr 10, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| Apr 09, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| Apr 08, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| Apr 05, 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 500 |
| Apr 04, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| Apr 03, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 200 |
| Apr 02, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| Apr 01, 2024 | 27.48 | 27.49 | 27.40 | 27.40 | 27.40 | 1,700 |
| Mar 28, 2024 | 28.08 | 28.08 | 27.84 | 27.85 | 27.85 | 900 |
| Mar 27, 2024 | 27.50 | 27.52 | 27.50 | 27.52 | 27.52 | 1,000 |
| Mar 26, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| Mar 25, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 500 |
| Mar 22, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 300 |
| Mar 21, 2024 | 27.48 | 27.48 | 27.35 | 27.35 | 27.35 | 500 |
| Mar 20, 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 600 |
| Mar 19, 2024 | 26.50 | 26.69 | 26.50 | 26.69 | 26.69 | 2,500 |
| Mar 18, 2024 | 27.12 | 27.24 | 26.93 | 26.93 | 26.93 | 800 |
| Mar 15, 2024 | 26.79 | 26.80 | 26.35 | 26.39 | 26.39 | 3,300 |
| Mar 14, 2024 | 26.70 | 27.15 | 26.49 | 26.49 | 26.49 | 3,500 |
| Mar 13, 2024 | 26.85 | 26.89 | 26.55 | 26.72 | 26.72 | 2,800 |
| Mar 12, 2024 | 26.80 | 27.04 | 26.80 | 26.87 | 26.87 | 800 |
| Mar 11, 2024 | 26.75 | 27.09 | 26.75 | 26.91 | 26.91 | 4,000 |
| Mar 08, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 200 |
| Mar 07, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| Mar 06, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| Mar 05, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| Mar 04, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 200 |
| Mar 01, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 1,000 |
| Feb 29, 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
| Feb 28, 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
| Feb 28, 2024 | 0.185 Dividend | |||||
| Feb 27, 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 26.94 | - |
| Feb 26, 2024 | 27.03 | 27.12 | 27.03 | 27.12 | 26.94 | 1,000 |
| Feb 23, 2024 | 27.30 | 27.30 | 27.27 | 27.27 | 27.08 | 600 |
| Feb 22, 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.39 | - |
| Feb 21, 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.39 | - |
| Feb 20, 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.39 | - |
| Feb 16, 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.39 | - |
| Feb 15, 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.39 | 300 |
| Feb 14, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.69 | - |
| Feb 13, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.69 | 400 |
| Feb 12, 2024 | 26.76 | 26.78 | 26.76 | 26.78 | 26.60 | 1,900 |
| Feb 09, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.28 | - |
| Feb 08, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.28 | - |
| Feb 07, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.28 | - |
| Feb 06, 2024 | 26.46 | 26.46 | 26.45 | 26.46 | 26.28 | 7,800 |
| Feb 05, 2024 | 26.34 | 26.41 | 26.34 | 26.41 | 26.23 | 2,000 |
| Feb 02, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.62 | - |
| Feb 01, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.62 | - |
| Jan 31, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.62 | - |
| Jan 30, 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.62 | - |
| Jan 29, 2024 | 26.75 | 26.82 | 26.75 | 26.80 | 26.62 | 800 |
| Jan 26, 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.56 | 300 |
| Jan 25, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.42 | 400 |
| Jan 24, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 25.93 | - |
| Jan 23, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 25.93 | - |
| Jan 22, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 25.93 | - |
| Jan 19, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 25.93 | - |
| Jan 18, 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 25.93 | 500 |
| Jan 17, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.72 | - |
| Jan 16, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.72 | - |
| Jan 12, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.72 | - |
| Jan 11, 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.72 | 500 |
| Jan 10, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.81 | - |
| Jan 09, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.81 | - |
| Jan 08, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.81 | 900 |
| Jan 05, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.73 | - |
| Jan 04, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.73 | 900 |
| Jan 03, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 25.95 | - |
| Jan 02, 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 25.95 | - |
| Dec 29, 2023 | 26.13 | 26.13 | 26.13 | 26.13 | 25.95 | - |
| Dec 28, 2023 | 26.13 | 26.13 | 26.13 | 26.13 | 25.95 | 1,400 |
| Dec 27, 2023 | 26.40 | 26.40 | 26.32 | 26.32 | 26.14 | 2,000 |
| Dec 26, 2023 | 26.16 | 26.16 | 26.16 | 26.16 | 25.98 | 300 |
| Dec 22, 2023 | 25.68 | 25.68 | 25.68 | 25.68 | 25.50 | - |
| Dec 21, 2023 | 25.68 | 25.68 | 25.68 | 25.68 | 25.50 | - |
| Dec 20, 2023 | 26.02 | 26.02 | 25.68 | 25.68 | 25.50 | 500 |
| Dec 19, 2023 | 25.66 | 25.66 | 25.66 | 25.66 | 25.48 | - |
| Dec 18, 2023 | 25.66 | 25.66 | 25.66 | 25.66 | 25.48 | 1,000 |
| Dec 15, 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 25.67 | - |
| Dec 14, 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 25.67 | 100 |
| Dec 13, 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 24.88 | - |
| Dec 12, 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 24.88 | - |
| Dec 11, 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 24.88 | - |
| Dec 08, 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 24.88 | - |
| Dec 07, 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 24.88 | - |
| Dec 06, 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 24.88 | - |
| Dec 05, 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 24.88 | 200 |
| Dec 04, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.03 | - |
| Dec 01, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.03 | - |
| *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.