1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. TSX
  6. Canadian General Investments Limited (CGI)

  7. Canadian General Investments Limited (CGI) Historical

CGI

Canadian General Investments Limited
33.00
-0.15 (-0.45%)
Upgrade to Real-Time

CGI Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 23 2023 33.15 -0.33 -0.99% 33.89 33.89 33.15 900
Mar 22 2023 33.48 0.08 0.24% 33.49 33.50 33.48 1,701
Mar 21 2023 33.40 0.07 0.21% 33.50 33.50 33.30 1,608
Mar 20 2023 33.33 0.08 0.24% 33.08 33.33 33.08 818
Mar 17 2023 33.25 0.00 0.0% 33.25 33.25 33.25 36
Mar 16 2023 33.25 0.04 0.12% 33.18 33.30 33.18 964
Mar 15 2023 33.21 -0.29 -0.87% 33.02 33.21 33.00 7,416
Mar 14 2023 33.50 0.26 0.78% 33.36 33.50 33.30 3,101
Mar 13 2023 33.24 0.00 0.0% 33.24 33.24 33.24 0
Mar 10 2023 33.24 -0.26 -0.78% 33.30 33.31 33.24 5,645
Mar 09 2023 33.50 0.00 0.0% 33.47 33.50 33.47 5,098
Mar 08 2023 33.50 -0.15 -0.45% 33.51 33.51 33.50 1,858
Mar 07 2023 33.65 0.10 0.3% 33.50 33.72 33.50 4,800
Mar 06 2023 33.55 0.09 0.27% 33.20 33.58 33.20 623
Mar 03 2023 33.46 0.71 2.17% 33.16 33.46 33.15 351
Mar 02 2023 32.75 -0.12 -0.37% 32.54 32.85 32.54 530
Mar 01 2023 32.87 -0.02 -0.06% 34.56 34.56 32.87 800
Feb 28 2023 32.89 0.03 0.09% 32.54 32.90 32.54 2,335
Feb 27 2023 32.86 0.22 0.67% 32.64 32.90 32.64 2,898
Feb 24 2023 32.64 -0.08 -0.24% 33.00 33.01 32.59 1,212
Feb 23 2023 32.72 0.00 0.0% 32.72 32.72 32.72 12
Feb 22 2023 32.72 0.19 0.58% 32.43 32.79 32.43 2,125
Feb 21 2023 32.53 -1.14 -3.39% 33.02 33.33 32.50 9,906
Feb 20 2023 33.67 0.00 +0.00% 34.04 34.04 33.67 0
Feb 17 2023 33.67 -0.38 -1.12% 34.04 34.04 33.67 815
Feb 16 2023 34.05 0.10 0.29% 34.00 34.20 34.00 5,300
Feb 15 2023 33.95 -0.05 -0.15% 33.95 33.95 33.95 325
Feb 14 2023 34.00 0.24 0.71% 34.01 34.01 33.69 3,902
Feb 13 2023 33.76 -0.03 -0.09% 32.11 33.84 32.11 2,727
Feb 10 2023 33.79 -0.41 -1.2% 34.25 34.25 33.71 4,924
Feb 09 2023 34.20 -0.20 -0.58% 34.16 34.56 34.16 900
Feb 08 2023 34.40 0.30 0.88% 34.34 34.43 34.34 1,600
Feb 07 2023 34.10 0.08 0.24% 34.15 34.22 33.95 4,300
Feb 06 2023 34.02 -0.31 -0.9% 34.50 34.50 34.00 400
Feb 03 2023 34.33 -0.30 -0.87% 34.63 34.63 34.33 2,267
Feb 02 2023 34.63 0.57 1.67% 33.91 34.63 33.91 12,080
Feb 01 2023 34.06 0.50 1.49% 33.81 34.06 33.71 2,306
Jan 31 2023 33.56 0.31 0.93% 32.54 33.83 32.54 10,603
Jan 30 2023 33.25 -0.53 -1.57% 32.91 33.25 32.91 1,647
Jan 27 2023 33.78 0.05 0.15% 33.62 33.80 33.62 400
Jan 26 2023 33.73 0.53 1.6% 34.00 34.00 33.73 260
Jan 25 2023 33.20 -0.35 -1.04% 33.10 33.40 33.10 950
Jan 24 2023 33.55 0.12 0.36% 33.50 33.60 33.50 414
Jan 23 2023 33.43 0.73 2.23% 33.10 33.43 33.10 200
Jan 20 2023 32.70 -0.11 -0.34% 32.70 32.70 32.70 115
Jan 19 2023 32.81 -0.29 -0.88% 33.01 33.01 32.60 3,609
Jan 18 2023 33.10 0.18 0.55% 33.11 33.11 33.10 2,677
Jan 17 2023 32.92 0.42 1.29% 32.10 32.92 32.10 3,725
Jan 16 2023 32.50 0.00 0.0% 32.50 32.50 32.50 65
Jan 13 2023 32.50 -0.01 -0.03% 31.89 32.50 31.89 4,578
Jan 12 2023 32.51 0.35 1.09% 32.20 32.51 32.20 5,734
Jan 11 2023 32.16 0.16 0.5% 32.10 32.16 31.90 31,700
Jan 10 2023 32.00 0.00 0.0% 32.00 32.00 32.00 0
Jan 09 2023 32.00 0.25 0.79% 32.00 32.25 32.00 10,346
Jan 06 2023 31.75 0.45 1.44% 32.28 32.28 31.59 23,164
Jan 05 2023 31.30 -0.85 -2.64% 31.94 31.94 31.30 8,701
Jan 04 2023 32.15 -0.17 -0.53% 32.35 32.35 32.15 6,206
Jan 03 2023 32.32 -0.28 -0.86% 32.61 32.83 32.32 4,327
Jan 02 2023 32.60 0.00 +0.00% 32.60 32.60 32.60 0
Dec 30 2022 32.60 0.00 0.0% 32.60 32.60 32.60 65
Dec 29 2022 32.60 0.10 0.31% 32.59 32.60 32.46 4,704
Dec 28 2022 32.50 -0.10 -0.31% 32.63 32.63 32.47 715
Your Recent History
TSX
CGI
Canadian G..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230324 20:00:21