Canadian General Investments, Limited (TSX:CGI)
Canada
· Delayed Price · Currency is CAD 38.40
-0.08 (-0.21%)
Jun 23, 2025, 3:09 PM EDT
TSX:CGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2025 | 34.98 | 35.10 | 34.80 | 34.90 | 34.65 | -0.09% | 3,700 |
| May 2, 2025 | 34.99 | 35.20 | 34.79 | 34.93 | 34.68 | 0.09% | 5,230 |
| May 1, 2025 | 35.01 | 35.20 | 33.35 | 34.90 | 34.65 | -0.99% | 6,437 |
| Apr 30, 2025 | 35.25 | 35.31 | 35.25 | 35.25 | 35.00 | -1.54% | 700 |
| Apr 29, 2025 | 35.33 | 35.88 | 35.33 | 35.80 | 35.55 | 1.13% | 1,036 |
| Apr 28, 2025 | 35.75 | 35.75 | 35.25 | 35.40 | 35.15 | -0.98% | 900 |
| Apr 25, 2025 | 34.80 | 35.75 | 34.75 | 35.75 | 35.50 | 0.70% | 3,700 |
| Apr 24, 2025 | 34.98 | 35.50 | 34.98 | 35.50 | 35.25 | 1.87% | 730 |
| Apr 23, 2025 | 34.24 | 34.98 | 34.24 | 34.85 | 34.60 | 4.03% | 7,129 |
| Apr 22, 2025 | 33.00 | 33.59 | 32.99 | 33.50 | 33.26 | 2.54% | 5,800 |
| Apr 21, 2025 | 32.97 | 32.97 | 32.30 | 32.67 | 32.44 | -1.00% | 2,010 |
| Apr 17, 2025 | 32.52 | 33.10 | 32.52 | 33.00 | 32.77 | -0.21% | 6,148 |
| Apr 16, 2025 | 32.91 | 33.09 | 32.90 | 33.07 | 32.84 | -0.30% | 11,032 |
| Apr 15, 2025 | 32.76 | 33.20 | 32.75 | 33.17 | 32.94 | 1.28% | 1,227 |
| Apr 14, 2025 | 34.06 | 34.06 | 32.69 | 32.75 | 32.52 | 2.34% | 4,800 |
| Apr 11, 2025 | 31.12 | 32.00 | 31.11 | 32.00 | 31.77 | 2.04% | 5,301 |