Canadian General Investments, Limited - CGI.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	41.52	40.9	40.9	41.52	40.63	9,800
August 14, 2025	41.93	41.57	41.57	41.93	41.52	6,600
August 13, 2025	41.53	41.85	41.85	41.92	41.51	6,600
August 12, 2025	41.49	41.4	41.4	41.52	41.4	3,049
August 11, 2025	40.48	41	41	41.02	40.48	5,100
August 08, 2025	40.65	40.52	40.52	40.7	40.49	8,500
August 07, 2025	40.65	40.58	40.58	40.98	40.58	15,500
August 06, 2025	40.22	40.51	40.51	40.63	40.2	4,400
August 05, 2025	40.17	40.17	40.17	40.44	40.01	22,000
August 01, 2025	40	39.74	39.74	40.01	39.51	11,500
July 31, 2025	40.66	40.6	40.6	40.8	40.57	10,800
July 30, 2025	40.68	40.67	40.67	40.88	40.65	14,125
July 29, 2025	40.84	40.7	40.7	40.85	40.7	2,641
July 28, 2025	40.66	40.85	40.85	40.85	40.6	4,241
July 25, 2025	40.89	40.79	40.79	40.9	40.65	2,600
July 24, 2025	40.96	40.6	40.6	40.98	40.59	6,200
July 23, 2025	40.75	40.62	40.62	40.98	40.62	2,200
July 22, 2025	40.37	40.75	40.75	40.75	40.37	2,426
July 21, 2025	40.41	40.48	40.48	40.5	40.35	13,600
July 18, 2025	40.43	40.75	40.75	40.75	40.4	18,800
July 17, 2025	40.75	40.96	40.96	40.96	40.44	2,544
July 16, 2025	40.1	40.26	40.26	40.77	39.88	4,900
July 15, 2025	40.25	40.11	40.11	40.25	40.11	1,700
July 14, 2025	40.52	40.4	40.4	40.75	40.24	6,000
July 11, 2025	40.98	40.57	40.57	40.98	40.56	2,700
July 10, 2025	40.25	40.78	40.78	40.93	39.96	2,800
July 09, 2025	39.41	39.83	39.83	40.18	39.4	23,500
July 08, 2025	39.16	39.18	39.18	39.28	39.16	2,300
July 07, 2025	39.46	39.01	39.01	39.55	39.01	2,700
July 04, 2025	39.21	39.5	39.5	39.74	39.21	3,212
July 03, 2025	39.02	39.16	39.16	39.25	39	7,500
July 02, 2025	38.78	39.12	39.12	39.2	38.78	6,748
June 30, 2025	39.02	39	39	39.16	39	8,424
June 27, 2025	38.76	39.05	39.05	39.25	38.6	6,720
June 26, 2025	38.5	38.63	38.63	38.64	38.5	1,000
June 25, 2025	38.6	38.62	38.62	38.62	38.51	4,000
June 24, 2025	38.19	38.59	38.59	38.6	38.19	3,230
June 23, 2025	38.4	38.4	38.4	38.4	38.4	1,000
June 20, 2025	38.49	38.48	38.48	38.49	38.48	300
June 19, 2025	38.2	38.1	38.1	38.2	38.1	500
June 18, 2025	38.21	38.5	38.5	38.68	38	5,400
June 17, 2025	38	38.01	38.01	38.1	38	4,028
June 16, 2025	38.39	38.1	38.1	38.42	38.1	7,200
June 13, 2025	38.44	38.2	38.2	38.44	38.02	1,540
June 12, 2025	38.07	38.17	38.17	38.17	38	5,329
June 11, 2025	38.36	38.19	38.19	38.67	38.16	3,200
June 10, 2025	38.29	38.1	38.1	38.29	38	22,600
June 09, 2025	38.15	38.2	38.2	38.29	38.15	6,300
June 06, 2025	38.16	38.05	38.05	38.7	38.05	6,236
June 05, 2025	38.25	38.25	38.25	38.37	38.25	2,942
June 04, 2025	38.12	38.2	38.2	38.21	37.95	9,009
June 03, 2025	37.76	37.95	37.95	38.67	37.76	1,901
June 02, 2025	38	37.67	37.67	38.03	37.45	3,339
May 30, 2025	37.8	37.71	37.71	38	37.48	1,800
May 29, 2025	38.5	38.1	37.83	38.63	38.1	10,505
May 28, 2025	37.99	37.46	37.19	40.1	37.46	22,305
May 27, 2025	36.75	37.99	37.72	38.39	36.75	12,621
May 26, 2025	36.75	36.75	36.49	36.75	36.75	323
May 23, 2025	36.5	36.25	36.25	36.51	36.25	4,200
May 22, 2025	36.46	36.66	36.66	36.85	36.46	1,230

Canadian General Investments, Limited (CGI.TO) TSX