Toronto - Delayed Quote CAD

Canadian General Investments, Limited (CGI.TO)

35.50

+0.13

+(0.37%)

At close: May 9 at 1:24:46 PM EDT

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	35.49	35.50	35.49	35.50	35.50	1,100
May 8, 2025	35.25	35.38	35.14	35.37	35.37	4,700
May 7, 2025	34.71	35.00	34.70	34.90	34.90	2,000
May 6, 2025	34.92	35.24	34.92	35.24	35.24	900
May 5, 2025	34.98	35.10	34.80	34.90	34.90	3,700
May 2, 2025	34.99	35.20	34.79	34.93	34.93	5,200
May 1, 2025	35.01	35.20	33.35	34.90	34.90	6,400
Apr 30, 2025	35.25	35.31	35.25	35.25	35.25	700
Apr 29, 2025	35.33	35.88	35.33	35.80	35.80	1,000
Apr 28, 2025	35.75	35.75	35.25	35.40	35.40	900
Apr 25, 2025	34.80	35.75	34.75	35.75	35.75	3,700
Apr 24, 2025	34.98	35.50	34.98	35.50	35.50	700
Apr 23, 2025	34.24	34.98	34.24	34.85	34.85	7,100
Apr 22, 2025	33.00	33.59	32.99	33.50	33.50	5,800
Apr 21, 2025	32.97	32.97	32.30	32.67	32.67	2,000
Apr 17, 2025	32.52	33.10	32.52	33.00	33.00	6,100
Apr 16, 2025	32.91	33.09	32.90	33.07	33.07	11,000
Apr 15, 2025	32.76	33.20	32.75	33.17	33.17	1,200
Apr 14, 2025	34.06	34.06	32.69	32.75	32.75	4,800
Apr 11, 2025	31.12	32.00	31.11	32.00	32.00	5,300
Apr 10, 2025	32.98	33.37	31.36	31.36	31.36	12,800
Apr 9, 2025	31.00	33.25	31.00	32.25	32.25	23,300
Apr 8, 2025	32.48	33.25	31.00	31.00	31.00	15,500
Apr 7, 2025	32.02	32.02	30.40	31.35	31.35	13,800
Apr 4, 2025	34.61	34.61	32.61	32.61	32.61	10,800
Apr 3, 2025	35.45	35.53	34.57	34.64	34.64	21,800
Apr 2, 2025	36.02	36.50	36.00	36.50	36.50	1,300
Apr 1, 2025	35.96	36.11	35.90	36.00	36.00	700
Mar 31, 2025	36.36	36.36	35.81	36.30	36.30	3,700
Mar 28, 2025	36.46	36.46	36.05	36.11	36.11	1,400
Mar 27, 2025	36.75	36.75	36.45	36.65	36.65	2,200
Mar 26, 2025	37.00	37.23	36.40	36.75	36.75	1,800
Mar 25, 2025	37.25	37.26	37.15	37.15	37.15	10,200
Mar 24, 2025	37.28	37.28	37.08	37.10	37.10	12,700
Mar 21, 2025	37.00	37.00	36.50	36.75	36.75	800
Mar 20, 2025	37.35	37.40	37.25	37.40	37.40	3,500
Mar 19, 2025	36.90	37.35	36.90	37.35	37.35	1,200
Mar 18, 2025	37.65	37.65	36.39	36.39	36.39	3,500
Mar 17, 2025	36.70	37.50	36.70	37.50	37.50	6,200
Mar 14, 2025	36.59	37.43	36.59	37.00	37.00	2,000
Mar 13, 2025	36.25	36.25	36.00	36.12	36.12	3,500
Mar 12, 2025	35.79	36.38	35.74	35.84	35.84	3,800
Mar 11, 2025	35.31	35.39	35.13	35.30	35.30	7,400
Mar 10, 2025	36.46	36.49	35.82	35.82	35.82	9,200
Mar 7, 2025	36.31	36.70	36.30	36.70	36.70	1,600
Mar 6, 2025	36.57	37.13	36.30	36.30	36.30	10,700
Mar 5, 2025	36.77	37.63	36.52	37.40	37.40	4,500
Mar 4, 2025	37.82	37.82	36.30	36.52	36.52	9,600
Mar 3, 2025	38.26	38.26	38.00	38.00	38.00	2,700
Feb 28, 2025	0.27 Dividend
Feb 28, 2025	38.06	38.76	38.06	38.10	38.10	4,200
Feb 27, 2025	38.91	38.91	38.08	38.19	37.92	7,500
Feb 26, 2025	38.90	39.15	38.25	38.25	37.98	12,700
Feb 25, 2025	39.39	39.40	38.62	38.80	38.53	5,100
Feb 24, 2025	39.60	39.80	39.35	39.35	39.07	4,500
Feb 21, 2025	40.11	40.11	39.60	39.60	39.32	2,600
Feb 20, 2025	40.19	40.30	39.91	40.08	39.80	2,900
Feb 19, 2025	40.15	40.47	40.14	40.47	40.18	800
Feb 18, 2025	40.98	40.98	40.25	40.46	40.17	8,500
Feb 14, 2025	40.21	40.64	40.02	40.54	40.25	2,900
Feb 13, 2025	40.36	40.60	40.00	40.40	40.11	1,700
Feb 12, 2025	40.02	40.02	39.75	39.93	39.65	1,700
Feb 11, 2025	40.26	40.45	40.01	40.01	39.73	3,800
Feb 10, 2025	39.69	40.15	39.66	40.15	39.87	1,400
Feb 7, 2025	40.04	40.04	39.57	39.57	39.29	3,800
Feb 6, 2025	40.24	40.42	40.00	40.00	39.72	3,600
Feb 5, 2025	40.22	40.22	40.04	40.15	39.87	3,000
Feb 4, 2025	38.92	39.60	38.92	39.60	39.32	6,700
Feb 3, 2025	39.22	39.50	38.47	38.93	38.65	20,900
Jan 31, 2025	40.64	40.80	39.75	39.75	39.47	10,000
Jan 30, 2025	40.95	41.38	40.44	40.68	40.39	11,100
Jan 29, 2025	40.51	40.51	40.01	40.03	39.75	6,100
Jan 28, 2025	40.02	40.41	39.85	40.40	40.11	8,000
Jan 27, 2025	40.99	40.99	40.26	40.26	39.98	1,900
Jan 24, 2025	41.22	41.46	41.22	41.45	41.16	4,300
Jan 23, 2025	40.95	41.00	40.69	40.90	40.61	3,600
Jan 22, 2025	40.50	41.18	40.50	40.95	40.66	2,800
Jan 21, 2025	40.20	40.49	39.91	39.98	39.70	9,900
Jan 20, 2025	40.42	40.42	39.76	39.76	39.48	16,100
Jan 17, 2025	39.75	39.75	39.45	39.45	39.17	57,600
Jan 16, 2025	40.18	40.18	39.16	39.25	38.97	11,000
Jan 15, 2025	39.51	39.71	39.50	39.50	39.22	118,200
Jan 14, 2025	40.11	40.11	39.20	39.40	39.12	11,100
Jan 13, 2025	40.53	40.53	40.10	40.11	39.83	5,200
Jan 10, 2025	41.16	41.16	40.50	40.50	40.21	3,800
Jan 9, 2025	41.73	41.73	41.41	41.41	41.12	1,300
Jan 8, 2025	41.53	41.53	41.51	41.51	41.22	900
Jan 7, 2025	41.83	43.02	41.75	41.76	41.46	3,100
Jan 6, 2025	41.30	41.67	41.17	41.67	41.38	3,900
Jan 3, 2025	40.82	41.24	40.79	41.24	40.95	1,400
Jan 2, 2025	40.48	40.80	40.48	40.79	40.50	900
Dec 31, 2024	40.30	40.48	40.30	40.48	40.19	300
Dec 30, 2024	40.21	40.29	40.16	40.20	39.92	5,500
Dec 27, 2024	40.94	40.94	40.21	40.42	40.13	2,200
Dec 24, 2024	40.52	40.79	40.52	40.79	40.50	300
Dec 23, 2024	41.34	41.34	40.81	40.94	40.65	2,600
Dec 20, 2024	41.67	41.67	40.80	41.04	40.75	5,600
Dec 19, 2024	40.71	40.71	40.40	40.40	40.11	7,700
Dec 18, 2024	41.07	41.07	40.20	40.20	39.92	8,200
Dec 17, 2024	41.11	41.11	40.81	40.81	40.52	3,500
Dec 16, 2024	40.52	41.30	40.52	41.25	40.96	3,900
Dec 13, 2024	41.39	41.41	41.35	41.35	41.06	5,200
Dec 12, 2024	41.07	41.31	41.07	41.30	41.01	1,700
Dec 11, 2024	40.10	41.70	40.10	41.53	41.24	5,600
Dec 10, 2024	41.86	41.86	41.50	41.64	41.35	5,700
Dec 9, 2024	41.90	41.90	41.50	41.50	41.21	1,800
Dec 6, 2024	41.99	42.05	41.75	42.05	41.75	3,100
Dec 5, 2024	41.62	41.69	41.50	41.69	41.40	2,500
Dec 4, 2024	41.28	42.00	41.28	41.42	41.13	7,700
Dec 3, 2024	41.30	41.30	41.08	41.22	40.93	3,600
Dec 2, 2024	41.54	41.54	40.78	41.17	40.88	13,700
Nov 29, 2024	0.25 Dividend
Nov 29, 2024	40.97	40.97	40.97	40.97	40.68	-
Nov 28, 2024	41.51	41.51	40.97	40.97	40.43	2,600
Nov 27, 2024	41.73	41.73	41.24	41.24	40.70	2,500
Nov 26, 2024	41.58	41.60	41.15	41.15	40.61	4,600
Nov 25, 2024	40.66	41.25	40.66	41.00	40.46	4,500
Nov 22, 2024	40.29	40.78	40.29	40.60	40.07	7,400
Nov 21, 2024	40.28	40.60	40.28	40.54	40.01	2,800
Nov 20, 2024	40.25	40.69	40.25	40.50	39.97	3,500
Nov 19, 2024	40.72	40.72	40.35	40.35	39.82	3,900
Nov 18, 2024	40.32	40.84	40.24	40.40	39.87	1,400
Nov 15, 2024	40.25	40.47	40.14	40.47	39.94	4,000
Nov 14, 2024	41.28	41.30	40.49	40.49	39.96	7,500
Nov 13, 2024	41.97	41.97	41.60	41.80	41.25	4,100
Nov 12, 2024	41.49	41.49	41.25	41.30	40.76	2,000
Nov 11, 2024	41.96	41.96	41.23	41.23	40.69	2,500
Nov 8, 2024	41.30	41.32	40.99	41.04	40.50	2,600
Nov 7, 2024	41.11	41.50	40.75	41.25	40.71	6,300
Nov 6, 2024	41.18	41.23	40.70	41.11	40.57	5,000
Nov 5, 2024	40.54	40.95	40.41	40.71	40.18	4,700
Nov 4, 2024	40.45	40.57	40.12	40.31	39.78	5,400
Nov 1, 2024	40.06	40.36	39.76	39.76	39.24	2,200
Oct 31, 2024	40.55	40.55	39.75	39.75	39.23	1,500
Oct 30, 2024	40.25	40.59	40.00	40.23	39.70	8,200
Oct 29, 2024	40.04	40.36	40.04	40.08	39.55	4,400
Oct 28, 2024	40.39	40.45	40.16	40.25	39.72	8,500
Oct 25, 2024	40.77	40.77	40.11	40.11	39.58	1,300
Oct 24, 2024	40.72	40.72	40.72	40.72	40.19	100
Oct 23, 2024	40.27	40.75	39.99	40.33	39.80	2,200
Oct 22, 2024	40.99	40.99	40.49	40.65	40.12	4,300
Oct 21, 2024	41.00	41.09	40.70	40.75	40.22	3,400
Oct 18, 2024	41.17	41.22	40.75	40.75	40.22	4,500
Oct 17, 2024	40.70	40.90	40.61	40.90	40.36	1,700
Oct 16, 2024	41.00	41.00	40.31	40.63	40.10	2,900
Oct 15, 2024	40.90	41.02	40.24	40.47	39.94	8,000
Oct 11, 2024	40.27	41.23	40.27	41.23	40.69	1,500
Oct 10, 2024	40.70	40.70	40.25	40.59	40.06	2,700
Oct 9, 2024	39.29	40.20	39.29	40.20	39.67	1,500
Oct 8, 2024	39.65	39.65	39.57	39.57	39.05	200
Oct 7, 2024	40.15	40.16	39.90	39.90	39.38	1,200
Oct 4, 2024	40.12	40.12	39.70	39.80	39.28	3,500
Oct 3, 2024	40.15	40.15	39.01	39.11	38.60	3,900
Oct 2, 2024	39.66	39.66	39.65	39.65	39.13	1,300
Oct 1, 2024	40.10	40.10	39.31	39.32	38.80	1,500
Sep 30, 2024	39.97	39.97	38.11	39.95	39.43	3,100
Sep 27, 2024	39.93	39.93	39.69	39.80	39.28	1,100
Sep 26, 2024	40.00	40.00	39.50	39.50	38.98	4,300
Sep 25, 2024	39.94	39.94	39.13	39.50	38.98	1,500
Sep 24, 2024	39.31	39.62	39.31	39.62	39.10	1,100
Sep 23, 2024	38.46	39.34	38.46	38.74	38.23	5,800
Sep 20, 2024	39.42	39.50	38.24	38.56	38.05	5,000
Sep 19, 2024	40.01	40.77	38.81	38.81	38.30	3,200
Sep 18, 2024	39.22	39.65	39.22	39.65	39.13	2,000
Sep 17, 2024	38.82	39.12	38.81	39.12	38.61	2,700
Sep 16, 2024	38.05	38.84	38.05	38.84	38.33	3,400
Sep 13, 2024	37.95	38.45	37.87	38.45	37.95	3,200
Sep 12, 2024	37.32	37.91	37.32	37.57	37.08	3,300
Sep 11, 2024	37.87	37.87	36.75	37.16	36.67	9,900
Sep 10, 2024	37.83	37.83	37.44	37.44	36.95	900
Sep 9, 2024	37.30	37.30	37.10	37.10	36.61	400
Sep 6, 2024	37.25	37.25	37.08	37.08	36.59	800
Sep 5, 2024	37.51	37.73	37.51	37.55	37.06	1,500
Sep 4, 2024	37.55	37.55	37.31	37.31	36.82	300
Sep 3, 2024	37.98	37.98	37.50	37.50	37.01	4,000
Aug 30, 2024	0.25 Dividend
Aug 30, 2024	38.05	38.06	38.00	38.05	37.55	1,400
Aug 29, 2024	38.01	38.29	37.90	37.90	37.16	18,800
Aug 28, 2024	38.65	38.65	38.00	38.00	37.25	1,800
Aug 27, 2024	39.00	39.00	38.65	38.85	38.09	800
Aug 26, 2024	38.72	39.01	38.55	39.00	38.23	2,600
Aug 23, 2024	38.07	39.26	38.07	39.26	38.49	6,000
Aug 22, 2024	38.06	38.25	37.93	37.93	37.19	4,300
Aug 21, 2024	39.00	39.00	38.25	38.32	37.57	2,900
Aug 20, 2024	39.30	39.30	38.76	38.76	38.00	4,900
Aug 19, 2024	39.02	39.85	39.02	39.78	39.00	5,600
Aug 16, 2024	39.39	39.50	38.93	38.93	38.17	3,400
Aug 15, 2024	39.25	39.89	39.25	39.35	38.58	6,400
Aug 14, 2024	39.11	39.11	38.50	38.50	37.74	2,100
Aug 13, 2024	38.37	38.85	38.10	38.85	38.09	3,300
Aug 12, 2024	37.79	38.12	37.79	37.88	37.14	2,800
Aug 9, 2024	38.09	38.09	38.09	38.09	37.34	100
Aug 8, 2024	36.92	38.25	36.92	38.25	37.50	1,900
Aug 7, 2024	38.00	38.87	37.17	37.50	36.76	11,400
Aug 6, 2024	37.37	38.17	36.99	36.99	36.26	7,500
Aug 2, 2024	39.14	39.14	38.70	38.80	38.04	1,900
Aug 1, 2024	40.50	40.90	39.09	39.09	38.32	2,700
Jul 31, 2024	39.90	40.50	39.65	40.50	39.70	1,500
Jul 30, 2024	39.55	39.66	39.55	39.60	38.82	3,500
Jul 29, 2024	39.50	39.55	39.50	39.55	38.77	1,500
Jul 26, 2024	38.73	39.31	38.73	39.12	38.35	5,600
Jul 25, 2024	39.30	39.31	38.64	38.64	37.88	3,500
Jul 24, 2024	39.47	39.50	38.82	38.82	38.06	11,700
Jul 23, 2024	38.70	39.19	38.70	39.15	38.38	3,000
Jul 22, 2024	38.50	38.88	38.50	38.55	37.79	1,700
Jul 19, 2024	38.63	38.63	38.50	38.50	37.74	3,400
Jul 18, 2024	39.04	39.55	38.26	38.50	37.74	2,900
Jul 17, 2024	39.24	39.51	39.20	39.40	38.63	11,300
Jul 16, 2024	39.10	39.49	39.10	39.28	38.51	1,600
Jul 15, 2024	39.00	39.50	39.00	39.25	38.48	4,600
Jul 12, 2024	38.70	38.98	38.70	38.80	38.04	5,600
Jul 11, 2024	38.23	38.53	37.85	38.33	37.58	5,700
Jul 10, 2024	38.00	38.77	37.80	38.05	37.30	20,700
Jul 9, 2024	37.55	37.75	37.25	37.75	37.01	6,800
Jul 8, 2024	37.20	37.45	37.15	37.25	36.52	3,800
Jul 5, 2024	36.57	37.17	36.50	37.17	36.44	8,100
Jul 4, 2024	37.17	37.17	36.50	36.90	36.18	2,000
Jul 3, 2024	35.99	36.76	35.99	36.40	35.69	6,100
Jul 2, 2024	36.08	36.90	36.08	36.21	35.50	16,200
Jun 28, 2024	36.31	37.01	35.91	35.91	35.20	24,800
Jun 27, 2024	36.00	36.67	36.00	36.50	35.78	6,200
Jun 26, 2024	36.42	36.42	35.84	36.40	35.69	7,100
Jun 25, 2024	35.97	37.19	35.78	36.32	35.61	3,400
Jun 24, 2024	36.51	36.74	36.00	36.00	35.29	17,700
Jun 21, 2024	36.69	37.19	36.17	36.43	35.71	5,800
Jun 20, 2024	36.16	36.50	36.00	36.25	35.54	5,100
Jun 19, 2024	37.48	37.48	35.97	36.01	35.30	11,800
Jun 18, 2024	37.82	37.83	36.50	36.50	35.78	36,600
Jun 17, 2024	36.56	36.77	36.45	36.46	35.74	6,400
Jun 14, 2024	37.20	37.83	36.55	36.70	35.98	10,700
Jun 13, 2024	37.20	37.20	36.80	36.87	36.15	2,400
Jun 12, 2024	37.82	37.82	37.08	37.20	36.47	5,500
Jun 11, 2024	36.84	37.09	36.84	37.00	36.27	1,400
Jun 10, 2024	37.21	37.21	36.49	37.06	36.33	1,300
Jun 7, 2024	37.15	37.16	36.89	36.89	36.17	2,300
Jun 6, 2024	37.40	37.50	37.15	37.15	36.42	7,600
Jun 5, 2024	37.26	37.26	37.24	37.24	36.51	600
Jun 4, 2024	37.24	37.24	37.00	37.00	36.27	15,700
Jun 3, 2024	37.25	37.25	36.91	36.91	36.19	2,900
May 31, 2024	0.25 Dividend
May 31, 2024	37.31	37.32	37.25	37.25	36.52	2,600
May 30, 2024	37.68	37.68	37.25	37.26	36.28	2,500
May 29, 2024	37.76	37.78	37.49	37.49	36.51	4,200
May 28, 2024	38.05	38.05	37.26	37.26	36.28	2,000
May 27, 2024	38.12	38.12	37.56	37.56	36.58	4,000
May 24, 2024	37.39	38.01	37.39	37.80	36.81	5,600
May 23, 2024	38.00	38.05	37.38	37.38	36.40	14,000
May 22, 2024	38.01	38.01	37.23	37.23	36.25	5,200
May 21, 2024	38.08	38.10	37.83	38.07	37.07	5,600
May 17, 2024	37.96	38.10	37.96	37.96	36.96	600
May 16, 2024	38.03	38.10	38.00	38.05	37.05	6,500
May 15, 2024	38.00	38.00	37.75	38.00	37.00	9,200
May 14, 2024	38.00	38.00	37.86	37.95	36.96	12,300
May 13, 2024	38.07	38.10	37.90	38.00	37.00	3,100
May 10, 2024	37.90	38.10	37.60	37.90	36.91	3,900
May 9, 2024	37.34	37.50	37.32	37.35	36.37	1,600

SEC.TO Senvest Capital Inc.

320.00

0.00%

EIT-PA.TO Canoe EIT Income Fund

25.30

-0.04%

ESP-PA.TO Brompton Energy Split Corp.

10.10

0.00%

URB-A.TO Urbana Corporation

5.62

-1.06%

MMP-UN.TO Precious Metals and Mining Trust

2.2100

+0.91%

UNC.TO United Corporations Limited

124.00

+2.48%

INC-UN.TO Income Financial Trust

7.95

+3.11%

STCK.TO Stack Capital Group Inc.

10.38

-3.17%

SII.TO Sprott Inc.

77.08

+2.69%

CYB.TO Cymbria Corporation

74.86

+2.20%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Canadian General Investments, Limited (CGI.TO)

Related Tickers