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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Canadian General Investments, Limited (CGI.TO) TSX