Canadian General Investments, Limited (TSX:CGI)
Canada · Delayed Price · Currency is CAD 40.75
+0.64 (1.60%)
Jul 16, 2025, 1:53 PM EDT
TSX:CGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 40.10 | 40.77 | 39.88 | 40.75 | 40.75 | 1.60% | 4,203 |
| Jul 15, 2025 | 40.25 | 40.25 | 40.11 | 40.11 | 40.11 | -0.72% | 1,700 |
| Jul 14, 2025 | 40.52 | 40.75 | 40.24 | 40.40 | 40.40 | -0.42% | 6,000 |
| Jul 11, 2025 | 40.98 | 40.98 | 40.56 | 40.57 | 40.57 | -0.51% | 2,700 |
| Jul 10, 2025 | 40.25 | 40.93 | 39.96 | 40.78 | 40.78 | 2.39% | 2,800 |
| Jul 9, 2025 | 39.41 | 40.18 | 39.40 | 39.83 | 39.83 | 1.66% | 23,500 |
| Jul 8, 2025 | 39.16 | 39.28 | 39.16 | 39.18 | 39.18 | 0.44% | 2,300 |
| Jul 7, 2025 | 39.46 | 39.55 | 39.01 | 39.01 | 39.01 | -1.24% | 2,700 |
| Jul 4, 2025 | 39.21 | 39.74 | 39.21 | 39.50 | 39.50 | 0.87% | 3,212 |
| Jul 3, 2025 | 39.02 | 39.25 | 39.00 | 39.16 | 39.16 | 0.10% | 7,500 |
| Jul 2, 2025 | 38.78 | 39.20 | 38.78 | 39.12 | 39.12 | 0.31% | 6,748 |
| Jun 30, 2025 | 39.02 | 39.16 | 39.00 | 39.00 | 39.00 | -0.13% | 8,424 |
| Jun 27, 2025 | 38.76 | 39.25 | 38.60 | 39.05 | 39.05 | 1.09% | 6,720 |
| Jun 26, 2025 | 38.50 | 38.64 | 38.50 | 38.63 | 38.63 | 0.03% | 1,000 |
| Jun 25, 2025 | 38.60 | 38.62 | 38.51 | 38.62 | 38.62 | 0.08% | 4,000 |
| Jun 24, 2025 | 38.19 | 38.60 | 38.19 | 38.59 | 38.59 | 0.49% | 3,230 |
| Jun 23, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.21% | 1,000 |
| Jun 20, 2025 | 38.49 | 38.49 | 38.48 | 38.48 | 38.48 | 1.00% | 300 |
| Jun 19, 2025 | 38.20 | 38.20 | 38.10 | 38.10 | 38.10 | -1.04% | 500 |
| Jun 18, 2025 | 38.21 | 38.68 | 38.00 | 38.50 | 38.50 | 1.29% | 5,400 |
| Jun 17, 2025 | 38.00 | 38.10 | 38.00 | 38.01 | 38.01 | -0.24% | 4,028 |
| Jun 16, 2025 | 38.39 | 38.42 | 38.10 | 38.10 | 38.10 | -0.26% | 7,200 |
| Jun 13, 2025 | 38.44 | 38.44 | 38.02 | 38.20 | 38.20 | 0.08% | 1,540 |
| Jun 12, 2025 | 38.07 | 38.17 | 38.00 | 38.17 | 38.17 | -0.05% | 5,329 |
| Jun 11, 2025 | 38.36 | 38.67 | 38.16 | 38.19 | 38.19 | 0.24% | 3,200 |
| Jun 10, 2025 | 38.29 | 38.29 | 38.00 | 38.10 | 38.10 | -0.26% | 22,600 |
| Jun 9, 2025 | 38.15 | 38.29 | 38.15 | 38.20 | 38.20 | 0.39% | 6,300 |
| Jun 6, 2025 | 38.16 | 38.70 | 38.05 | 38.05 | 38.05 | -0.52% | 6,236 |
| Jun 5, 2025 | 38.25 | 38.37 | 38.25 | 38.25 | 38.25 | 0.13% | 2,942 |
| Jun 4, 2025 | 38.12 | 38.21 | 37.95 | 38.20 | 38.20 | 0.66% | 9,009 |
| Jun 3, 2025 | 37.76 | 38.67 | 37.76 | 37.95 | 37.95 | 0.74% | 1,901 |
| Jun 2, 2025 | 38.00 | 38.03 | 37.45 | 37.67 | 37.67 | -0.11% | 3,339 |
| May 30, 2025 | 37.80 | 38.00 | 37.48 | 37.71 | 37.71 | -1.02% | 1,800 |
| May 29, 2025 | 38.50 | 38.63 | 38.10 | 38.10 | 37.83 | 1.71% | 10,505 |
| May 28, 2025 | 37.99 | 40.10 | 37.46 | 37.46 | 37.19 | -1.40% | 22,305 |
| May 27, 2025 | 36.75 | 38.39 | 36.75 | 37.99 | 37.72 | 3.37% | 12,621 |
| May 26, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.49 | 1.38% | 323 |
| May 23, 2025 | 36.50 | 36.51 | 36.25 | 36.25 | 35.99 | -1.12% | 4,200 |
| May 22, 2025 | 36.46 | 36.85 | 36.46 | 36.66 | 36.40 | 1.10% | 1,230 |
| May 21, 2025 | 36.10 | 36.50 | 36.10 | 36.26 | 36.00 | -0.38% | 4,500 |
| May 20, 2025 | 36.16 | 36.44 | 36.10 | 36.40 | 36.14 | 0.69% | 6,806 |
| May 16, 2025 | 36.38 | 36.38 | 35.80 | 36.15 | 35.89 | 0.06% | 10,800 |
| May 15, 2025 | 36.00 | 36.13 | 35.90 | 36.13 | 35.87 | 0.64% | 11,707 |
| May 14, 2025 | 36.52 | 36.60 | 35.90 | 35.90 | 35.65 | -1.70% | 14,216 |
| May 13, 2025 | 36.50 | 36.81 | 36.50 | 36.52 | 36.26 | 0.05% | 9,038 |
| May 12, 2025 | 35.97 | 36.50 | 35.95 | 36.50 | 36.24 | 2.82% | 13,100 |
| May 9, 2025 | 35.49 | 35.50 | 35.49 | 35.50 | 35.25 | 0.37% | 1,125 |
| May 8, 2025 | 35.25 | 35.38 | 35.14 | 35.37 | 35.12 | 1.35% | 4,728 |
| May 7, 2025 | 34.71 | 35.00 | 34.70 | 34.90 | 34.65 | -0.96% | 2,000 |
| May 6, 2025 | 34.92 | 35.24 | 34.92 | 35.24 | 34.99 | 0.97% | 910 |