Canadian General Investments, Limited (TSX:CGI)
Canada
· Delayed Price · Currency is CAD 34.90
-0.03 (-0.09%)
May 5, 2025, 2:53 PM EDT
TSX:CGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 34.98 | 35.10 | 34.80 | 34.90 | 34.90 | -0.09% | 3,675 |
| May 2, 2025 | 34.99 | 35.20 | 34.79 | 34.93 | 34.93 | 0.09% | 5,230 |
| May 1, 2025 | 35.01 | 35.20 | 33.35 | 34.90 | 34.90 | -0.99% | 6,437 |
| Apr 30, 2025 | 35.25 | 35.31 | 35.25 | 35.25 | 35.25 | -1.54% | 700 |
| Apr 29, 2025 | 35.33 | 35.88 | 35.33 | 35.80 | 35.80 | 1.13% | 1,036 |
| Apr 28, 2025 | 35.75 | 35.75 | 35.25 | 35.40 | 35.40 | -0.98% | 900 |
| Apr 25, 2025 | 34.80 | 35.75 | 34.75 | 35.75 | 35.75 | 0.70% | 3,700 |
| Apr 24, 2025 | 34.98 | 35.50 | 34.98 | 35.50 | 35.50 | 1.87% | 730 |
| Apr 23, 2025 | 34.24 | 34.98 | 34.24 | 34.85 | 34.85 | 4.03% | 7,129 |
| Apr 22, 2025 | 33.00 | 33.59 | 32.99 | 33.50 | 33.50 | 2.54% | 5,800 |
| Apr 21, 2025 | 32.97 | 32.97 | 32.30 | 32.67 | 32.67 | -1.00% | 2,010 |
| Apr 17, 2025 | 32.52 | 33.10 | 32.52 | 33.00 | 33.00 | -0.21% | 6,148 |
| Apr 16, 2025 | 32.91 | 33.09 | 32.90 | 33.07 | 33.07 | -0.30% | 11,032 |
| Apr 15, 2025 | 32.76 | 33.20 | 32.75 | 33.17 | 33.17 | 1.28% | 1,227 |
| Apr 14, 2025 | 34.06 | 34.06 | 32.69 | 32.75 | 32.75 | 2.34% | 4,800 |
| Apr 11, 2025 | 31.12 | 32.00 | 31.11 | 32.00 | 32.00 | 2.04% | 5,301 |
| Apr 10, 2025 | 32.98 | 33.37 | 31.36 | 31.36 | 31.36 | -2.76% | 12,839 |
| Apr 9, 2025 | 31.00 | 33.25 | 31.00 | 32.25 | 32.25 | 4.03% | 23,300 |
| Apr 8, 2025 | 32.48 | 33.25 | 31.00 | 31.00 | 31.00 | -1.12% | 15,545 |
| Apr 7, 2025 | 32.02 | 32.02 | 30.40 | 31.35 | 31.35 | -3.86% | 13,832 |
| Apr 4, 2025 | 34.61 | 34.61 | 32.61 | 32.61 | 32.61 | -5.86% | 10,826 |
| Apr 3, 2025 | 35.45 | 35.53 | 34.57 | 34.64 | 34.64 | -5.10% | 21,800 |
| Apr 2, 2025 | 36.02 | 36.50 | 36.00 | 36.50 | 36.50 | 1.39% | 1,300 |
| Apr 1, 2025 | 35.96 | 36.11 | 35.90 | 36.00 | 36.00 | -0.83% | 703 |
| Mar 31, 2025 | 36.36 | 36.36 | 35.81 | 36.30 | 36.30 | 0.53% | 3,700 |
| Mar 28, 2025 | 36.46 | 36.46 | 36.05 | 36.11 | 36.11 | -1.47% | 1,400 |
| Mar 27, 2025 | 36.75 | 36.75 | 36.45 | 36.65 | 36.65 | -0.27% | 2,203 |
| Mar 26, 2025 | 37.00 | 37.23 | 36.40 | 36.75 | 36.75 | -1.08% | 1,800 |
| Mar 25, 2025 | 37.25 | 37.26 | 37.15 | 37.15 | 37.15 | 0.13% | 10,239 |
| Mar 24, 2025 | 37.28 | 37.28 | 37.08 | 37.10 | 37.10 | 0.95% | 12,700 |
| Mar 21, 2025 | 37.00 | 37.00 | 36.50 | 36.75 | 36.75 | -1.74% | 804 |
| Mar 20, 2025 | 37.35 | 37.40 | 37.25 | 37.40 | 37.40 | 0.13% | 3,506 |
| Mar 19, 2025 | 36.90 | 37.35 | 36.90 | 37.35 | 37.35 | 2.64% | 1,206 |
| Mar 18, 2025 | 37.65 | 37.65 | 36.39 | 36.39 | 36.39 | -2.96% | 3,503 |
| Mar 17, 2025 | 36.70 | 37.50 | 36.70 | 37.50 | 37.50 | 1.35% | 6,210 |
| Mar 14, 2025 | 36.59 | 37.43 | 36.59 | 37.00 | 37.00 | 2.44% | 2,000 |
| Mar 13, 2025 | 36.25 | 36.25 | 36.00 | 36.12 | 36.12 | 0.78% | 3,500 |
| Mar 12, 2025 | 35.79 | 36.38 | 35.74 | 35.84 | 35.84 | 1.53% | 3,800 |
| Mar 11, 2025 | 35.31 | 35.39 | 35.13 | 35.30 | 35.30 | -1.45% | 7,400 |
| Mar 10, 2025 | 36.46 | 36.49 | 35.82 | 35.82 | 35.82 | -2.40% | 9,200 |
| Mar 7, 2025 | 36.31 | 36.70 | 36.30 | 36.70 | 36.70 | 1.10% | 1,601 |
| Mar 6, 2025 | 36.57 | 37.13 | 36.30 | 36.30 | 36.30 | -2.94% | 10,700 |
| Mar 5, 2025 | 36.77 | 37.63 | 36.52 | 37.40 | 37.40 | 2.41% | 4,529 |
| Mar 4, 2025 | 37.82 | 37.82 | 36.30 | 36.52 | 36.52 | -3.89% | 9,615 |
| Mar 3, 2025 | 38.26 | 38.26 | 38.00 | 38.00 | 38.00 | -0.26% | 2,715 |
| Feb 28, 2025 | 38.06 | 38.76 | 38.06 | 38.10 | 38.10 | -0.24% | 4,200 |
| Feb 27, 2025 | 38.91 | 38.91 | 38.08 | 38.19 | 37.92 | -0.16% | 7,500 |
| Feb 26, 2025 | 38.90 | 39.15 | 38.25 | 38.25 | 37.98 | -1.42% | 12,732 |
| Feb 25, 2025 | 39.39 | 39.40 | 38.62 | 38.80 | 38.53 | -1.40% | 5,100 |
| Feb 24, 2025 | 39.60 | 39.80 | 39.35 | 39.35 | 39.07 | -0.63% | 4,500 |