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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,230	2,250	2,250	2,250	2,200.41	1,346
August 15, 2025	2,249	2,270	2,270	2,270	2,230	4,091
August 14, 2025	2,245.2	2,235	2,235	2,254	2,220	3,950
August 13, 2025	2,237	2,225	2,225	2,244	2,190	2,128
August 12, 2025	2,243.6	2,225	2,225	2,259.2	2,208.52	3,607
August 11, 2025	2,223.6	2,245	2,245	2,245	2,223.6	455
August 08, 2025	2,270	2,240	2,240	2,270	2,220.5	790
August 07, 2025	2,249	2,225	2,225	2,260	2,220	9,466
August 06, 2025	2,210	2,250	2,250	2,250	2,203	4,403
August 05, 2025	2,219	2,200	2,200	2,220	2,200	5,072
August 04, 2025	2,237	2,210	2,210	2,237	2,208	4,025
August 01, 2025	2,222	2,210	2,210	2,260	2,200	12,289
July 31, 2025	2,237.6	2,240	2,240	2,240	2,160	1,954
July 30, 2025	2,204.1	2,210	2,210	2,220	2,204.1	12,530
July 29, 2025	2,220	2,190	2,190	2,220	2,190	1,768
July 28, 2025	2,219	2,190	2,190	2,220	2,190	12,729
July 25, 2025	2,203.8	2,200	2,200	2,220	2,186	9,583
July 24, 2025	2,199	2,190	2,190	2,209	2,182.2	6,368
July 23, 2025	2,210	2,190	2,190	2,220	2,190	5,141
July 22, 2025	2,222	2,195	2,195	2,260	2,179	4,793
July 21, 2025	2,211	2,235	2,235	2,235	2,211	8,449
July 18, 2025	2,194.8	2,235	2,235	2,260	2,190	6,779
July 17, 2025	2,191.5	2,200	2,200	2,220	2,190	2,225
July 16, 2025	2,195	2,205	2,205	2,250	2,190	8,535
July 15, 2025	2,181	2,220	2,220	2,250	2,181	7,017
July 14, 2025	2,180	2,200	2,200	2,200.8	2,180	2,066
July 11, 2025	2,155.4	2,200	2,200	2,220	2,150	5,106
July 10, 2025	2,155	2,165	2,165	2,202	2,136.2	3,569
July 09, 2025	2,140.6	2,150	2,150	2,160	2,100	9,500
July 08, 2025	2,154	2,155	2,155	2,155	2,130	5,989
July 07, 2025	2,083.8	2,145	2,145	2,157	2,083.8	9,799
July 04, 2025	2,100	2,070	2,070	2,100	2,070	1,774
July 03, 2025	2,100	2,070	2,070	2,100	2,040	765
July 02, 2025	2,100	2,070	2,070	2,100	2,068.7	3,491
July 01, 2025	2,102	2,090	2,090	2,130	2,070	8,964
June 30, 2025	2,104	2,085	2,085	2,140	2,074	14,029
June 27, 2025	2,096	2,130	2,130	2,160	2,090	12,284
June 26, 2025	2,095.7	2,115	2,115	2,115	2,095.7	334
June 25, 2025	2,073.3	2,115	2,115	2,115	2,073.3	3,015
June 24, 2025	2,100	2,130	2,130	2,130	2,100	639
June 23, 2025	2,093.1	2,120	2,120	2,140	2,075	1,767
June 20, 2025	2,102	2,105	2,105	2,105	2,070	1,517
June 19, 2025	2,070	2,105	2,105	2,105	2,070	3,053
June 18, 2025	2,080	2,140	2,140	2,140	2,080	5,420
June 17, 2025	2,095.5	2,090	2,090	2,140	2,070	3,960
June 16, 2025	2,083.2	2,095	2,095	2,100	2,083.2	1,645
June 13, 2025	2,070	2,090	2,090	2,090	2,070	6,458
June 12, 2025	2,097	2,095	2,095	2,120	2,030	468
June 11, 2025	2,099.6	2,110	2,110	2,110	2,080	1,819
June 10, 2025	2,078	2,090	2,090	2,095	2,073	27,240
June 09, 2025	2,050	2,085	2,085	2,110	2,050	8,373
June 06, 2025	2,055	2,085	2,085	2,094	2,055	2,262
June 05, 2025	2,081.5	2,085	2,085	2,110	2,050	952
June 04, 2025	2,064	2,080	2,080	2,080	2,050.18	3,157
June 03, 2025	2,065	2,090	2,090	2,090	2,065	175
June 02, 2025	2,060	2,090	2,090	2,090	2,060	1,410
May 30, 2025	2,060.6	2,090	2,090	2,090	2,060	2,751
May 29, 2025	2,025	2,080	2,065.4	2,080	2,000	7,988
May 28, 2025	1,967.5	2,020	2,020	2,020	1,967.5	3,481
May 27, 2025	1,978	1,945	1,945	1,990	1,945	2,463

Canadian General Investments, Limited (CGI.L) LSE