Canadian General Investments, Limited (TSX:CGI)
Canada · Delayed Price · Currency is CAD 41.48
+0.48 (1.17%)
Aug 12, 2025, 2:16 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | 1.20% | 1,542 |
| Aug 11, 2025 | 40.48 | 41.02 | 40.48 | 41.00 | 41.00 | 1.18% | 5,100 |
| Aug 8, 2025 | 40.65 | 40.70 | 40.49 | 40.52 | 40.52 | -0.15% | 8,500 |
| Aug 7, 2025 | 40.65 | 40.98 | 40.58 | 40.58 | 40.58 | 0.17% | 15,500 |
| Aug 6, 2025 | 40.22 | 40.63 | 40.20 | 40.51 | 40.51 | 0.85% | 4,400 |
| Aug 5, 2025 | 40.17 | 40.44 | 40.01 | 40.17 | 40.17 | 1.08% | 22,000 |
| Aug 1, 2025 | 40.00 | 40.01 | 39.51 | 39.74 | 39.74 | -2.12% | 11,500 |
| Jul 31, 2025 | 40.66 | 40.80 | 40.57 | 40.60 | 40.60 | -0.17% | 10,800 |
| Jul 30, 2025 | 40.68 | 40.88 | 40.65 | 40.67 | 40.67 | -0.07% | 14,125 |
| Jul 29, 2025 | 40.84 | 40.85 | 40.70 | 40.70 | 40.70 | -0.37% | 2,641 |
| Jul 28, 2025 | 40.66 | 40.85 | 40.60 | 40.85 | 40.85 | 0.15% | 4,241 |
| Jul 25, 2025 | 40.89 | 40.90 | 40.65 | 40.79 | 40.79 | 0.47% | 2,600 |
| Jul 24, 2025 | 40.96 | 40.98 | 40.59 | 40.60 | 40.60 | -0.05% | 6,200 |
| Jul 23, 2025 | 40.75 | 40.98 | 40.62 | 40.62 | 40.62 | -0.32% | 2,200 |
| Jul 22, 2025 | 40.37 | 40.75 | 40.37 | 40.75 | 40.75 | 0.67% | 2,426 |
| Jul 21, 2025 | 40.41 | 40.50 | 40.35 | 40.48 | 40.48 | -0.66% | 13,600 |
| Jul 18, 2025 | 40.43 | 40.75 | 40.40 | 40.75 | 40.75 | -0.51% | 18,800 |
| Jul 17, 2025 | 40.75 | 40.96 | 40.44 | 40.96 | 40.96 | 1.74% | 2,544 |
| Jul 16, 2025 | 40.10 | 40.77 | 39.88 | 40.26 | 40.26 | 0.37% | 4,900 |
| 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 |