Skip to main content

Canadian Genl Invts (TSX: CGI )

42.05 +0.36 (+0.86%)
Streaming Delayed Price Updated: 3:35 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 41.99 42.05 41.75 42.05 3,095 +0.36(+0.86%)
Dec 05, 2024 41.62 41.69 41.50 41.69 2,505 +0.27(+0.65%)
Dec 04, 2024 41.28 42.00 41.28 41.42 7,704 +0.20(+0.49%)
Dec 03, 2024 41.30 41.30 41.08 41.22 3,564 +0.05(+0.12%)
Dec 02, 2024 41.54 41.54 40.78 41.17 13,658 +0.20(+0.49%)
Nov 28, 2024 40.97 0 -0.27(-0.65%)
Nov 27, 2024 41.73 41.73 41.24 41.24 2,500 +0.09(+0.22%)
Nov 26, 2024 41.58 41.60 41.15 41.15 4,633 +0.15(+0.37%)
Nov 25, 2024 40.66 41.25 40.66 41.00 4,468 +0.40(+0.99%)
Nov 22, 2024 40.29 40.79 40.29 40.60 7,356 +0.06(+0.15%)
Nov 21, 2024 40.28 40.60 40.28 40.54 2,835 +0.04(+0.10%)
Nov 20, 2024 40.25 40.69 40.25 40.50 3,526 +0.15(+0.37%)
Nov 19, 2024 40.72 40.72 40.35 40.35 3,940 -0.05(-0.12%)
Nov 18, 2024 40.32 40.84 40.24 40.40 1,400 -0.07(-0.17%)
Nov 15, 2024 40.25 40.47 40.13 40.47 3,988 -0.02(-0.05%)
Nov 14, 2024 41.28 41.30 40.49 40.49 7,542 -1.31(-3.13%)
Nov 13, 2024 41.97 41.97 41.60 41.80 4,110 +0.50(+1.21%)
Nov 12, 2024 41.49 41.49 41.25 41.30 1,991 +0.07(+0.17%)
Nov 11, 2024 41.96 41.96 41.23 41.23 2,457 +0.19(+0.46%)
Nov 08, 2024 41.30 41.32 40.99 41.04 2,569 -0.21(-0.51%)
Nov 07, 2024 41.11 41.50 40.75 41.25 6,308 +0.14(+0.34%)
Nov 06, 2024 41.18 41.23 40.70 41.11 5,033 +0.40(+0.98%)
Nov 05, 2024 40.54 40.95 40.41 40.71 4,696 +0.40(+0.99%)
Nov 04, 2024 40.45 40.57 40.12 40.31 5,421 +0.55(+1.38%)
Nov 01, 2024 40.06 40.36 39.76 39.76 2,175 +0.01(+0.03%)
Oct 31, 2024 40.55 40.55 39.75 39.75 1,463 -0.48(-1.19%)
Oct 30, 2024 40.25 40.59 40.00 40.23 8,175 +0.15(+0.37%)
Oct 29, 2024 40.04 40.36 40.04 40.08 4,360 -0.17(-0.42%)
Oct 28, 2024 40.38 40.45 40.16 40.25 8,510 +0.14(+0.35%)
Oct 25, 2024 40.77 40.77 40.11 40.11 1,300 -0.61(-1.50%)
Oct 24, 2024 40.72 40.72 40.72 40.72 100 +0.39(+0.97%)
Oct 23, 2024 40.27 40.75 40.00 40.33 2,200 -0.32(-0.79%)
Oct 22, 2024 40.99 40.99 40.49 40.65 4,310 -0.10(-0.25%)
Oct 21, 2024 41.00 41.09 40.70 40.75 3,424 +0.00(+0.00%)
Oct 18, 2024 41.17 41.22 40.75 40.75 4,545 -0.15(-0.37%)
Oct 17, 2024 40.70 40.90 40.61 40.90 1,710 +0.27(+0.66%)
Oct 16, 2024 41.00 41.00 40.31 40.63 2,901 +0.16(+0.40%)
Oct 15, 2024 40.90 41.02 40.24 40.47 8,009 -0.76(-1.84%)
Oct 11, 2024 41.23 0 +0.64(+1.58%)
Oct 10, 2024 40.70 40.70 40.25 40.59 2,703 +0.39(+0.97%)
Oct 09, 2024 39.29 40.20 39.29 40.20 1,510 +0.63(+1.59%)
Oct 08, 2024 39.65 39.65 39.57 39.57 226 -0.33(-0.83%)
Oct 07, 2024 40.15 40.16 39.90 39.90 1,185 +0.10(+0.25%)
Oct 04, 2024 40.12 40.12 39.70 39.80 3,503 +0.69(+1.76%)
Oct 03, 2024 40.15 40.15 39.01 39.11 3,928 -0.54(-1.36%)
Oct 02, 2024 39.66 39.66 39.65 39.65 1,251 +0.33(+0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.