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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	43.59	44.55	44.55	44.55	43.59	909
November 20, 2025	44.71	44.48	44.48	44.71	44.48	1,004
November 19, 2025	44.41	44.55	44.55	44.56	44.4	3,601
November 18, 2025	44.24	44.4	44.4	44.4	43.63	3,000
November 17, 2025	44.88	44.97	44.97	44.97	44.88	500
November 14, 2025	45.18	45.3	45.3	45.3	44.8	4,040
November 13, 2025	45.26	45.2	45.2	45.26	45.18	331
November 12, 2025	45.32	45.47	45.47	45.57	45.31	2,501
November 11, 2025	45.71	45.57	45.57	45.71	45.57	1,106
November 10, 2025	45.6	45.53	45.53	45.6	45.4	5,043
November 07, 2025	45.7	45.2	45.2	45.71	45.19	2,005
November 06, 2025	46	45.5	45.5	46	45.5	728
November 05, 2025	44.9	45.4	45.4	45.6	44.9	2,849
November 04, 2025	44.97	45.15	45.15	45.15	44.02	4,642
November 03, 2025	45.41	45.4	45.4	45.49	45.22	3,432
October 31, 2025	45.23	45.05	45.05	45.31	44.77	4,900
October 30, 2025	45.43	45.2	45.2	45.45	45.2	1,043
October 29, 2025	45.87	45.7	45.7	45.87	45.3	2,200
October 28, 2025	45.46	45.6	45.6	45.6	45.46	2,929
October 27, 2025	45.5	45.5	45.5	45.5	45.5	4,103
October 24, 2025	45.6	45.5	45.5	45.6	45.35	8,025
October 23, 2025	45.49	45.5	45.5	45.5	45.1	3,608
October 22, 2025	45.89	45.55	45.55	45.89	45.5	4,400
October 21, 2025	46.01	45.5	45.5	46.01	45.5	2,500
October 20, 2025	45.6	45.53	45.53	46.01	45.53	3,400
October 17, 2025	45.75	45.95	45.95	46	45.75	3,500
October 16, 2025	45.84	45.9	45.9	46.04	45.41	4,423
October 15, 2025	44.87	45.16	45.16	45.55	44.87	5,100
October 14, 2025	44.93	44.85	44.85	45.13	44.85	3,221
October 10, 2025	45.74	44.85	44.85	45.74	44.85	12,226
October 09, 2025	46.75	46.25	46.25	46.79	45.74	4,400
October 08, 2025	46.37	46.77	46.77	46.84	46.37	2,400
October 07, 2025	46.96	46.35	46.35	46.96	45.81	4,425
October 06, 2025	46.98	46.6	46.6	46.98	46.49	3,200
October 03, 2025	45.54	46.54	46.54	46.54	45.5	8,500
October 02, 2025	45.87	45.5	45.5	46.99	45.5	2,600
October 01, 2025	46.33	46.15	46.15	46.33	45.77	1,747
September 30, 2025	47.55	46.52	46.52	47.55	46.52	2,219
September 29, 2025	45.62	48.41	48.41	48.42	45.62	3,702
September 26, 2025	45.5	45.6	45.6	45.67	45	4,113
September 25, 2025	45.42	45	45	45.42	44.8	5,000
September 24, 2025	44.5	44.2	44.2	44.51	44.2	10,400
September 23, 2025	45	44.25	44.25	45	44	2,741
September 22, 2025	45.08	44.94	44.94	45.38	44.66	3,410
September 19, 2025	44.71	44.03	44.03	45.7	43.27	7,910
September 18, 2025	44.61	44.84	44.84	44.9	44.6	3,945
September 17, 2025	44.52	44.71	44.71	44.71	44.52	2,325
September 16, 2025	44.76	44.75	44.75	44.9	44.7	1,841
September 15, 2025	44.42	44.75	44.75	45.25	44.4	8,902
September 12, 2025	44.15	45	45	45	44.15	2,800
September 11, 2025	44.26	44.22	44.22	44.29	44.15	2,600

Canadian General Investments, Limited (CGI.TO) TSX