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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	49	49.81	49.81	49.84	49	3,775
February 19, 2026	49	49	49	49	49	204
February 18, 2026	49.47	49.49	49.49	49.49	49.3	1,300
February 17, 2026	49.25	49.01	49.01	49.25	49.01	3,800
February 13, 2026	48.58	49.14	49.14	49.14	48.58	500
February 12, 2026	49	48.65	48.65	49	48.62	3,900
February 11, 2026	49.34	49.4	49.4	49.4	48.51	15,207
February 10, 2026	48.18	48.6	48.6	48.6	48.18	4,300
February 09, 2026	47.02	48.5	48.5	48.5	47.02	2,720
February 06, 2026	47.59	47.75	47.75	48.29	47.59	6,300
February 05, 2026	48	47.43	47.43	48	47.31	1,000
February 04, 2026	48.51	48.5	48.5	48.6	48.5	1,801
February 03, 2026	48.84	48.75	48.75	48.9	48.35	1,002
February 02, 2026	48.99	49	49	49	48.77	4,136
January 30, 2026	49.5	49.42	49.42	49.89	49.1	3,816
January 29, 2026	50.12	49.99	49.99	50.12	49.6	10,014
January 28, 2026	49.8	49.71	49.71	49.8	49.71	1,600
January 27, 2026	50.97	49.8	49.8	51	49.26	3,300
January 26, 2026	49.47	49.25	49.25	49.51	49.05	5,443
January 23, 2026	49.8	49.85	49.85	50.04	49.79	2,694
January 22, 2026	49.62	49.73	49.73	49.73	49.59	3,417
January 21, 2026	49.02	49.77	49.77	49.8	49.02	4,100
January 20, 2026	49.76	49.5	49.5	50.01	49.49	2,425
January 19, 2026	49.74	49.75	49.75	49.75	49.52	3,200
January 16, 2026	49.69	49.75	49.75	49.75	49.5	2,713
January 15, 2026	49.59	49.69	49.69	49.74	49.2	6,500
January 14, 2026	49.43	49.62	49.62	49.62	49.06	4,675
January 13, 2026	49.13	49.75	49.75	49.75	49.13	2,738
January 12, 2026	48.12	49.56	49.56	49.6	48.12	2,942
January 09, 2026	48.4	48.4	48.4	48.55	48.25	6,800
January 08, 2026	47.82	48.87	48.87	49	47.81	4,237
January 07, 2026	47.79	48.14	48.14	48.14	47.79	1,600
January 06, 2026	47.6	47.8	47.8	47.81	47.4	7,000
January 05, 2026	47.81	47.19	47.19	47.81	46.79	11,232
January 02, 2026	47.14	47.25	47.25	47.25	47.1	1,205
December 31, 2025	47.45	47.25	47.25	47.45	47.25	800
December 30, 2025	47.66	47.58	47.58	47.66	47.58	216
December 29, 2025	46.61	47.42	47.42	47.6	46.61	808
December 23, 2025	46.82	47	47	47	46.74	4,600
December 22, 2025	47.04	46.8	46.8	47.28	46.8	2,022
December 19, 2025	47.8	47.24	47.24	47.8	47.1	1,500
December 18, 2025	47.68	47.51	47.51	47.75	47.49	3,523
December 17, 2025	47.38	47.13	47.13	47.89	46.85	5,600
December 16, 2025	47.37	46.87	46.87	47.37	46.59	3,216
December 15, 2025	46.71	47.13	47.13	47.67	46.47	2,400
December 12, 2025	47.61	46.94	46.94	47.61	46.93	2,980
December 11, 2025	48.38	47	47	48.38	47	5,251
December 10, 2025	46.83	47.38	47.38	47.38	46.77	602
December 09, 2025	47.27	47.11	47.11	47.27	47.1	1,800
December 08, 2025	47.2	47.1	47.1	47.2	47.1	2,541
December 05, 2025	46.48	46.95	46.95	46.95	46.48	1,700
December 04, 2025	45.74	45.97	45.97	45.97	45.61	9,100
December 03, 2025	45.73	45.74	45.74	45.74	45.41	1,802
December 02, 2025	45.97	45.84	45.84	45.97	45.8	1,800
December 01, 2025	45.51	45.55	45.55	45.65	45.21	3,000
November 28, 2025	45.74	45.5	45.5	46	45.5	2,300
November 27, 2025	45.39	45.51	45.51	45.75	45.39	541
November 26, 2025	45.75	45.75	45.75	45.75	45.61	3,806
November 25, 2025	45.95	45.84	45.84	45.95	45.65	1,312
November 24, 2025	44.38	45.5	45.5	45.5	44.38	4,258

Canadian General Investments, Limited (CGI.TO) TSX