Dark

CGI
CANADIAN GENERAL INVESTMENTS
stock TSE

Inactive

Aug 2, 2024

38.80CAD-0.742%(-0.29)1,877

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	39.1400	39.1400	38.7000	38.8000	-0.742%	1,877	0.000%
2024-08-01	40.5000	40.9000	39.0900	39.0900	-3.481%	2,652	-0.742%
2024-07-31	39.9000	40.5000	39.6500	40.5000	+2.273%	1,450	-4.198%
2024-07-30	39.5500	39.6600	39.5500	39.6000	+0.126%	3,479	-2.020%
2024-07-29	39.5000	39.5500	39.5000	39.5500	+1.099%	1,483	-1.896%
2024-07-26	38.7300	39.3100	38.7300	39.1200	+1.242%	5,605	-0.818%
2024-07-25	39.3000	39.3100	38.6400	38.6400	-0.464%	3,500	+0.414%
2024-07-24	39.4700	39.5000	38.8200	38.8200	-0.843%	11,735	-0.052%
2024-07-23	38.7000	39.1900	38.7000	39.1500	+1.556%	2,990	-0.894%
2024-07-22	38.5000	38.8800	38.5000	38.5500	+0.130%	1,652	+0.649%
2024-07-19	38.6300	38.6300	38.5000	38.5000	0.000%	3,400	+0.779%
2024-07-18	39.0400	39.5500	38.2600	38.5000	-2.284%	2,949	+0.779%
2024-07-17	39.2400	39.5100	39.2000	39.4000	+0.305%	11,331	-1.523%
2024-07-16	39.1000	39.4900	39.1000	39.2800	+0.076%	1,611	-1.222%
2024-07-15	39.0000	39.5000	39.0000	39.2500	+1.160%	4,582	-1.146%
2024-07-12	38.7000	38.9800	38.7000	38.8000	+1.226%	5,573	0.000%
2024-07-11	38.2300	38.5300	37.8500	38.3300	+0.736%	5,730	+1.226%
2024-07-10	38.0000	38.7700	37.8000	38.0500	+0.795%	20,697	+1.971%
2024-07-09	37.5500	37.7500	37.2500	37.7500	+1.342%	6,755	+2.781%
2024-07-08	37.2000	37.4500	37.1500	37.2500	+0.215%	3,822	+4.161%
2024-07-05	36.5700	37.1700	36.5000	37.1700	+0.732%	8,072	+4.385%
2024-07-04	37.1700	37.1700	36.5000	36.9000	+1.374%	2,000	+5.149%
2024-07-03	35.9900	36.7600	35.9900	36.4000	+0.525%	6,100	+6.593%
2024-07-02	36.0800	36.9000	36.0800	36.2100	+0.835%	16,161	+7.153%
2024-06-28	36.3100	37.0100	35.9100	35.9100	-1.616%	24,753	+8.048%
2024-06-27	36.0000	36.6700	36.0000	36.5000	+0.275%	6,234	+6.301%
2024-06-26	36.4200	36.4200	35.8400	36.4000	+0.220%	7,095	+6.593%
2024-06-25	35.9700	37.1900	35.7800	36.3200	+0.889%	3,380	+6.828%
2024-06-24	36.5100	36.7400	36.0000	36.0000	-1.180%	17,722	+7.778%
2024-06-21	36.6900	37.1900	36.1700	36.4300	+0.497%	5,751	+6.506%
2024-06-20	36.1600	36.5000	36.0000	36.2500	+0.666%	5,100	+7.034%
2024-06-19	37.4800	37.4800	35.9700	36.0100	-1.342%	11,758	+7.748%
2024-06-18	37.8200	37.8300	36.5000	36.5000	+0.110%	36,595	+6.301%
2024-06-17	36.5600	36.7700	36.4500	36.4600	-0.654%	6,419	+6.418%
2024-06-14	37.2000	37.8300	36.5500	36.7000	-0.461%	10,691	+5.722%
2024-06-13	37.2000	37.2000	36.8000	36.8700	-0.887%	2,430	+5.235%
2024-06-12	37.8200	37.8200	37.0800	37.2000	+0.541%	5,515	+4.301%
2024-06-11	36.8400	37.0900	36.8400	37.0000	-0.162%	1,380	+4.865%
2024-06-10	37.2100	37.2100	36.4900	37.0600	+0.461%	1,322	+4.695%
2024-06-07	37.1500	37.1600	36.8900	36.8900	-0.700%	2,339	+5.178%
2024-06-06	37.4000	37.5000	37.1500	37.1500	-0.215%	7,570	+4.441%
2024-06-05	37.2600	37.2600	37.2300	37.2300	+0.622%	592	+4.217%
2024-06-04	37.2400	37.2400	37.0000	37.0000	+0.244%	15,722	+4.865%
2024-06-03	37.2500	37.2500	36.9100	36.9100	-0.913%	2,936	+5.121%
2024-05-31	37.3100	37.3200	37.2500	37.2500	-0.027%	2,614	+4.161%
2024-05-30	37.6800	37.6800	37.2500	37.2600	-0.613%	2,486	+4.133%
2024-05-29	37.7600	37.7800	37.4900	37.4900	+0.617%	4,166	+3.494%
2024-05-28	38.0500	38.0500	37.2600	37.2600	-0.799%	2,003	+4.133%
2024-05-27	38.1200	38.1200	37.5600	37.5600	-0.635%	3,985	+3.301%
2024-05-24	37.3900	38.0100	37.3900	37.8000	+1.124%	5,605	+2.646%
2024-05-23	38.0000	38.0500	37.3800	37.3800	+0.403%	14,005	+3.799%
2024-05-22	38.0100	38.0100	37.2300	37.2300	-2.206%	5,202	+4.217%
2024-05-21	38.0800	38.1000	37.8300	38.0700	+0.290%	5,615	+1.918%
2024-05-17	37.9600	38.1000	37.9600	37.9600	-0.237%	600	+2.213%
2024-05-16	38.0300	38.1000	38.0000	38.0500	+0.132%	6,510	+1.971%
2024-05-15	38.0000	38.0000	37.7500	38.0000	+0.132%	9,225	+2.105%
2024-05-14	38.0000	38.0000	37.8600	37.9500	-0.132%	12,340	+2.240%
2024-05-13	38.0700	38.1000	37.9000	38.0000	+0.264%	3,060	+2.105%
2024-05-10	37.9000	38.1000	37.6000	37.9000	+1.473%	3,900	+2.375%
2024-05-09	37.3400	37.5000	37.3200	37.3500	+0.674%	1,604	+3.882%
2024-05-08	38.0000	38.0000	37.1000	37.1000	-2.368%	4,610	+4.582%
2024-05-07	37.7400	38.1000	37.7400	38.0000	-0.236%	1,250	+2.105%
2024-05-06	38.1000	38.1000	37.9100	38.0900	+2.392%	4,632	+1.864%
2024-05-02	37.2000	37.2000	37.2000	37.2000	-0.800%	500	+4.301%
2024-05-01	37.5000	37.5000	37.5000	37.5000	+1.078%	210	+3.467%
2024-04-30	38.1800	38.1800	37.1000	37.1000	-1.852%	3,531	+4.582%
2024-04-29	38.0200	38.3800	37.8000	37.8000	-0.526%	11,875	+2.646%
2024-04-26	38.3900	38.3900	38.0000	38.0000	+0.264%	7,350	+2.105%
2024-04-24	37.6400	37.9000	37.6400	37.9000	+0.265%	10,390	+2.375%
2024-04-23	37.3000	37.8000	37.3000	37.8000	+1.504%	10,534	+2.646%
2024-04-22	36.5000	37.3900	36.5000	37.2400	+1.058%	3,807	+4.189%
2024-04-19	37.0300	37.0300	36.5400	36.8500	-0.647%	2,300	+5.292%
2024-04-18	37.0900	37.0900	36.2100	37.0900	+0.515%	2,125	+4.610%
2024-04-16	37.7500	37.7500	36.9000	36.9000	-1.783%	3,166	+5.149%
2024-04-15	38.4400	38.4500	37.4000	37.5700	-1.752%	4,700	+3.274%
2024-04-12	37.6700	38.5000	37.1800	38.2400	+1.513%	15,166	+1.464%
2024-04-11	36.9000	37.6700	36.9000	37.6700	+2.114%	11,913	+3.000%
2024-04-10	36.7000	36.8900	36.6700	36.8900	+0.518%	3,219	+5.178%
2024-04-09	36.7200	37.0000	36.5200	36.7000	-0.326%	15,343	+5.722%
2024-04-08	36.8200	37.2100	36.8000	36.8200	-0.942%	7,122	+5.378%
2024-04-05	36.6000	37.1700	36.6000	37.1700	+1.033%	2,365	+4.385%
2024-04-04	37.0100	37.2000	36.7500	36.7900	-0.379%	6,153	+5.463%
2024-04-03	36.9900	37.1600	36.8200	36.9300	+0.054%	8,930	+5.064%
2024-04-02	37.2000	37.2500	36.5500	36.9100	-0.780%	9,374	+5.121%
2024-04-01	37.2900	37.2900	36.9000	37.2000	-1.300%	2,481	+4.301%
2024-03-28	38.1000	38.1500	37.6500	37.6900	-0.593%	3,560	+2.945%
2024-03-27	37.8600	37.9150	36.7400	37.9150	+0.331%	4,000	+2.334%
2024-03-26	36.6200	38.2500	36.6100	37.7900	+1.450%	5,055	+2.673%
2024-03-25	36.7200	37.3800	36.7200	37.2500	+0.161%	1,020	+4.161%
2024-03-22	36.6500	37.1900	36.6500	37.1900	-0.081%	960	+4.329%
2024-03-21	36.2700	37.2200	36.2700	37.2200	+3.446%	5,402	+4.245%
2024-03-20	35.6200	36.1000	35.6200	35.9800	+0.447%	5,203	+7.838%
2024-03-19	36.1000	36.2000	35.5100	35.8200	+0.168%	20,845	+8.319%
2024-03-15	35.8600	36.3000	35.7500	35.7600	-0.279%	13,694	+8.501%
2024-03-14	36.2600	36.5100	35.8500	35.8600	-0.417%	4,770	+8.199%
2024-03-13	36.3200	36.3200	35.7900	36.0100	-0.826%	8,541	+7.748%
2024-03-12	36.2100	36.5900	36.2100	36.3100	+0.028%	2,900	+6.858%
2024-03-11	36.1200	36.6500	35.7900	36.3000	-1.493%	9,975	+6.887%
2024-03-07	36.4200	36.8950	36.4200	36.8500	+1.167%	1,405	+5.292%
2024-03-06	36.4200	36.6800	36.2700	36.4250	-1.019%	8,899	+6.520%
2024-03-04	36.5500	36.8400	36.5500	36.8000	+0.054%	4,407	+5.435%
2024-03-01	36.7600	37.0100	36.5200	36.7800	-0.352%	3,650	+5.492%
2024-02-29	36.5000	36.9900	36.5000	36.9100	+0.463%	7,725	+5.121%
2024-02-28	36.6200	36.8500	36.5800	36.7400	-1.290%	5,750	+5.607%
2024-02-27	36.6900	37.2200	36.6800	37.2200	+1.348%	8,627	+4.245%
2024-02-26	36.5700	36.7600	36.5700	36.7250	-0.068%	3,315	+5.650%
2024-02-23	36.4400	36.8000	36.4400	36.7500	+0.164%	3,902	+5.578%
2024-02-22	35.9900	36.7500	35.5100	36.6900	+3.062%	7,982	+5.751%
2024-02-21	35.6050	35.6050	35.5000	35.6000	-0.392%	1,250	+8.989%
2024-02-20	36.1000	36.1000	35.5700	35.7400	-1.352%	1,012	+8.562%
2024-02-16	35.7800	36.9900	35.7800	36.2300	+0.527%	7,345	+7.094%
2024-02-15	35.6900	36.5000	35.6900	36.0400	+0.111%	11,308	+7.658%
2024-02-14	35.6100	36.0000	35.6100	36.0000	+2.273%	7,220	+7.778%
2024-02-13	36.9600	36.9600	35.1200	35.2000	-2.277%	4,332	+10.227%
2024-02-12	36.2500	36.4000	36.0000	36.0200	-0.634%	9,199	+7.718%
2024-02-09	36.2400	36.2500	36.2400	36.2500	+1.626%	400	+7.034%
2024-02-08	35.7600	35.8000	35.6400	35.6700	-0.474%	4,325	+8.775%
2024-02-07	35.6800	35.8500	35.6800	35.8400	+0.168%	8,319	+8.259%
2024-02-06	35.7600	36.0000	35.6200	35.7800	-0.028%	11,511	+8.440%
2024-02-05	34.8300	36.0000	34.8300	35.7900	-0.528%	9,069	+8.410%
2024-02-02	34.8100	36.3700	34.8100	35.9800	+1.210%	5,350	+7.838%
2024-02-01	35.5100	35.8200	35.4700	35.5500	-0.698%	17,860	+9.142%
2024-01-31	36.6800	36.6800	35.7500	35.8000	-0.721%	2,134	+8.380%
2024-01-30	36.0000	36.2500	35.9000	36.0600	-0.083%	8,149	+7.598%
2024-01-29	35.6300	36.1500	35.6300	36.0900	+0.473%	1,795	+7.509%
2024-01-26	36.0000	36.1000	35.9200	35.9200	-0.773%	3,975	+8.018%
2024-01-25	36.1600	36.2000	35.9000	36.2000	+0.083%	10,837	+7.182%
2024-01-24	35.9300	36.4700	35.8800	36.1700	+0.222%	26,605	+7.271%
2024-01-23	35.6800	36.0900	35.6800	36.0900	+0.726%	11,602	+7.509%
2024-01-22	35.1600	36.0000	35.1600	35.8300	+1.501%	4,729	+8.289%
2024-01-19	35.6800	35.6800	35.3000	35.3000	+0.085%	1,435	+9.915%
2024-01-18	35.2700	35.2700	35.2700	35.2700	+0.456%	300	+10.009%
2024-01-17	35.1100	35.1700	34.9800	35.1100	-1.625%	5,606	+10.510%
2024-01-16	35.5700	35.7800	35.5700	35.6900	+0.197%	2,307	+8.714%
2024-01-15	35.5000	35.9000	35.4300	35.6200	+0.764%	2,849	+8.928%
2024-01-12	35.1900	35.3500	35.1900	35.3500	+0.369%	1,300	+9.760%
2024-01-11	34.9000	35.2200	34.7900	35.2200	+0.313%	1,500	+10.165%
2024-01-10	34.8100	35.4500	34.8000	35.1100	+1.036%	2,724	+10.510%
2024-01-09	34.2300	34.8500	34.2300	34.7500	+0.144%	8,401	+11.655%
2024-01-08	34.2900	34.9200	34.2900	34.7000	+0.376%	13,865	+11.816%
2024-01-05	34.9900	35.0000	34.4800	34.5700	-0.260%	7,959	+12.236%
2024-01-04	34.4500	34.6600	34.4500	34.6600	+1.109%	2,587	+11.945%
2024-01-03	34.0300	34.3800	34.0300	34.2800	-1.210%	973	+13.186%
2024-01-02	34.7200	34.7900	34.7000	34.7000	-0.086%	2,013	+11.816%
2023-12-29	34.7200	34.7500	34.5800	34.7300	-0.230%	700	+11.719%
2023-12-28	34.5200	34.8700	34.5200	34.8100	+0.259%	2,600	+11.462%
2023-12-27	34.9500	35.0000	34.7200	34.7200	+0.231%	1,500	+11.751%
2023-12-22	34.9800	34.9800	34.5600	34.6400	+0.581%	1,409	+12.009%
2023-12-21	34.4100	34.4500	34.4100	34.4400	+0.967%	1,234	+12.660%
2023-12-20	34.4000	34.6800	34.1100	34.1100	-0.958%	9,400	+13.750%
2023-12-19	34.7500	34.7500	34.3400	34.4400	-0.015%	9,190	+12.660%
2023-12-18	34.5000	34.5000	34.3500	34.4450	+0.511%	8,789	+12.643%
2023-12-15	34.7600	34.7600	34.2700	34.2700	-2.058%	5,416	+13.219%
2023-12-14	34.8300	34.9900	34.6800	34.9900	+2.310%	9,900	+10.889%
2023-12-13	34.1000	34.4200	34.1000	34.2000	+0.677%	18,092	+13.450%
2023-12-12	34.0600	34.0600	33.8200	33.9700	-0.962%	11,477	+14.218%
2023-12-08	34.3600	34.3600	34.2300	34.3000	0.000%	5,603	+13.120%
2023-12-07	34.3500	34.3500	34.2500	34.3000	-0.146%	1,525	+13.120%
2023-12-06	34.8500	34.9000	34.2000	34.3500	-0.665%	8,613	+12.955%
2023-12-05	34.2500	34.5800	34.2500	34.5800	+0.290%	470	+12.204%
2023-12-04	33.8200	34.4800	33.8200	34.4800	+0.525%	3,031	+12.529%
2023-12-01	34.3800	34.3800	34.1900	34.3000	0.000%	7,825	+13.120%
2023-11-30	34.2000	34.3750	34.1000	34.3000	-0.015%	3,700	+13.120%
2023-11-29	34.0000	34.3500	34.0000	34.3050	+0.044%	14,600	+13.103%
2023-11-28	34.2900	34.2900	34.2900	34.2900	+0.705%	100	+13.153%
2023-11-27	34.1500	34.7400	34.0500	34.0500	-0.931%	14,725	+13.950%
2023-11-24	34.5100	34.5100	34.1000	34.3700	-0.521%	1,712	+12.889%
2023-11-22	34.3800	34.7700	34.3800	34.5500	-0.404%	2,012	+12.301%
2023-11-21	34.7200	34.7500	34.5900	34.6900	-0.201%	3,061	+11.848%
2023-11-20	34.8200	34.8200	34.7300	34.7600	-0.172%	1,151	+11.623%
2023-11-17	34.0400	34.8200	34.0400	34.8200	+0.491%	935	+11.430%
2023-11-16	34.6500	34.7000	34.3700	34.6500	-0.745%	5,591	+11.977%
2023-11-15	34.8700	35.0000	34.8700	34.9100	+0.489%	8,917	+11.143%
2023-11-14	34.6500	34.9400	34.5200	34.7400	+1.728%	1,350	+11.687%
2023-11-13	34.0100	34.1500	34.0100	34.1500	+0.856%	1,575	+13.616%
2023-11-10	33.9800	34.1500	33.8600	33.8600	+0.178%	1,862	+14.589%
2023-11-09	33.8400	34.2400	33.8000	33.8000	-0.967%	4,300	+14.793%
2023-11-08	33.7800	34.1300	33.7800	34.1300	+0.887%	200	+13.683%
2023-11-07	34.4900	34.4900	33.8200	33.8300	-1.628%	1,100	+14.691%
2023-11-06	34.1000	34.4250	34.1000	34.3900	+1.147%	1,070	+12.823%
2023-11-03	34.1800	34.1800	33.8700	34.0000	+0.592%	1,614	+14.118%
2023-11-02	32.9900	33.8000	32.9900	33.8000	+2.455%	921	+14.793%
2023-11-01	32.5100	32.9900	32.5000	32.9900	+1.258%	1,070	+17.611%
2023-10-31	32.7200	32.7200	32.4900	32.5800	-0.761%	2,176	+19.091%
2023-10-30	32.7000	32.8300	32.6900	32.8300	+0.122%	2,109	+18.185%
2023-10-27	33.4700	33.4700	32.7900	32.7900	-0.486%	711	+18.329%
2023-10-26	33.0000	33.0100	32.7100	32.9500	-0.182%	3,420	+17.754%
2023-10-25	33.1800	33.1800	33.0100	33.0100	-0.332%	1,900	+17.540%
2023-10-24	33.1200	33.1500	33.1200	33.1200	-0.719%	425	+17.150%
2023-10-23	33.0800	33.3600	33.0700	33.3600	+0.120%	450	+16.307%
2023-10-20	33.6700	33.6700	33.2400	33.3200	-1.711%	1,725	+16.447%
2023-10-19	34.0800	34.0800	33.8300	33.9000	-0.441%	1,766	+14.454%
2023-10-18	34.0000	34.2200	33.7600	34.0500	-1.218%	1,970	+13.950%
2023-10-17	34.7200	34.7200	34.4700	34.4700	-1.430%	614	+12.562%
2023-10-16	34.9400	34.9700	34.9400	34.9700	+0.143%	455	+10.952%
2023-10-13	34.9100	34.9200	34.8900	34.9200	+0.029%	3,800	+11.111%
2023-10-12	34.9500	34.9500	34.6900	34.9100	-0.200%	2,702	+11.143%
2023-10-11	34.5400	35.0500	34.5400	34.9800	-0.427%	6,690	+10.921%
2023-10-10	34.5300	35.1600	34.5300	35.1300	+1.915%	3,201	+10.447%
2023-10-06	34.0400	34.5000	34.0100	34.4700	+0.174%	1,231	+12.562%
2023-10-05	34.7200	34.7400	34.3300	34.4100	-0.664%	2,500	+12.758%
2023-10-04	34.4100	34.6400	34.4000	34.6400	+0.087%	4,227	+12.009%
2023-10-03	35.0100	35.0100	34.4000	34.6100	-1.592%	5,875	+12.106%
2023-10-02	36.7200	36.7200	35.1700	35.1700	-1.291%	1,600	+10.321%
2023-09-29	35.2200	35.7400	35.2200	35.6300	+0.281%	1,890	+8.897%
2023-09-28	35.4700	35.5300	35.4700	35.5300	+0.680%	1,100	+9.203%
2023-09-27	35.1500	35.2900	35.1000	35.2900	+0.398%	2,425	+9.946%
2023-09-26	35.2100	35.2100	35.1500	35.1500	-1.042%	500	+10.384%
2023-09-25	35.4500	35.5600	35.2500	35.5200	+0.141%	4,765	+9.234%
2023-09-22	35.3000	35.4700	35.3000	35.4700	+1.198%	1,500	+9.388%
2023-09-21	35.6600	35.6600	35.0500	35.0500	-1.821%	1,128	+10.699%
2023-09-20	35.8600	35.9000	35.7000	35.7000	-0.028%	3,266	+8.683%
2023-09-19	36.0500	36.0600	35.7100	35.7100	-2.084%	2,640	+8.653%
2023-09-18	36.1500	36.4700	36.1100	36.4700	-0.627%	7,284	+6.389%
2023-09-15	36.7300	36.7300	36.6200	36.7000	+0.576%	8,202	+5.722%
2023-09-14	36.4900	36.4900	36.4900	36.4900	+0.358%	4,847	+6.331%
2023-09-13	36.5700	36.5700	36.1500	36.3600	+0.138%	2,212	+6.711%
2023-09-12	36.1100	36.3100	36.1100	36.3100	+0.110%	2,631	+6.858%
2023-09-11	36.0000	36.2700	36.0000	36.2700	+0.527%	1,802	+6.975%
2023-09-08	36.1500	36.2500	36.0800	36.0800	+1.206%	5,500	+7.539%
2023-09-07	36.3900	36.3900	35.6500	35.6500	-1.383%	1,262	+8.836%
2023-09-06	36.3100	36.3100	36.1400	36.1500	-0.959%	3,300	+7.331%
2023-09-05	36.7500	36.7500	34.6000	36.5000	-0.815%	4,257	+6.301%
2023-09-01	37.1000	37.1000	36.8000	36.8000	0.000%	7,231	+5.435%
2023-08-31	37.4000	37.4000	36.8000	36.8000	-0.325%	4,800	+5.435%
2023-08-30	36.5700	37.0600	36.5500	36.9200	+0.957%	8,425	+5.092%
2023-08-29	36.1500	36.5700	36.1500	36.5700	+1.358%	2,163	+6.098%
2023-08-28	36.1200	36.8500	36.0750	36.0800	+0.557%	2,850	+7.539%
2023-08-25	36.0000	36.0000	35.7900	35.8800	-0.195%	7,600	+8.138%
2023-08-24	36.2500	36.3000	35.9500	35.9500	-0.305%	6,845	+7.928%
2023-08-23	35.8500	36.0600	35.8500	36.0600	+1.292%	315	+7.598%
2023-08-22	35.6800	35.8200	35.4700	35.6000	-0.224%	3,528	+8.989%
2023-08-21	35.3600	35.6800	35.3600	35.6800	+1.220%	1,120	+8.744%
2023-08-18	35.2500	35.2500	35.2400	35.2500	+0.057%	4,850	+10.071%
2023-08-17	35.2300	35.2300	35.2300	35.2300	0.000%	900	+10.133%
2023-08-16	35.2300	35.2800	35.1000	35.2300	+0.370%	3,575	+10.133%
2023-08-15	35.4700	35.4700	35.0900	35.1000	-0.903%	2,050	+10.541%
2023-08-14	35.3600	35.4200	35.3600	35.4200	-0.450%	287	+9.543%
2023-08-10	35.3600	35.8500	35.3600	35.5800	+0.822%	1,125	+9.050%
2023-08-09	35.2900	35.2900	35.2900	35.2900	-0.198%	100	+9.946%
2023-08-08	36.4000	36.4000	35.3600	35.3600	-1.367%	8,079	+9.729%
2023-08-04	35.8500	36.1300	35.8500	35.8500	-0.417%	1,201	+8.229%
2023-08-03	36.0000	36.0000	36.0000	36.0000	-0.552%	204	+7.778%
2023-08-02	36.2500	36.2600	36.2000	36.2000	-1.523%	2,643	+7.182%
2023-08-01	36.4100	36.7600	36.4000	36.7600	+0.989%	1,750	+5.550%
2023-07-31	36.4500	36.8900	36.4000	36.4000	-0.137%	1,727	+6.593%
2023-07-28	36.2100	36.4500	36.2100	36.4500	+0.552%	725	+6.447%
2023-07-27	36.2900	36.5000	36.2500	36.2500	-0.193%	4,150	+7.034%
2023-07-26	36.5200	36.5200	36.1500	36.3200	+0.470%	1,578	+6.828%
2023-07-25	36.1100	36.2300	36.1100	36.1500	+0.696%	5,201	+7.331%
2023-07-24	35.8600	35.9000	35.8500	35.9000	-0.278%	1,250	+8.078%
2023-07-21	35.0100	36.0000	35.0100	36.0000	+0.418%	5,505	+7.778%
2023-07-20	36.1000	36.1000	35.7500	35.8500	-0.237%	2,571	+8.229%
2023-07-19	35.5200	36.0000	35.5200	35.9350	+0.658%	3,300	+7.973%
2023-07-18	35.6600	35.7000	35.4600	35.7000	+1.277%	3,200	+8.683%
2023-07-17	34.9200	35.3000	34.9200	35.2500	-0.508%	1,000	+10.071%
2023-07-14	35.4300	35.4300	35.4300	35.4300	+0.711%	760	+9.512%
2023-07-13	35.0100	35.2900	35.0000	35.1800	+0.543%	1,309	+10.290%
2023-07-12	35.0000	35.0000	34.9500	34.9900	+1.127%	3,180	+10.889%
2023-07-11	34.4600	34.6500	34.4600	34.6000	+0.552%	3,917	+12.139%
2023-07-10	34.0300	34.5600	34.0300	34.4100	0.000%	3,250	+12.758%
2023-07-07	33.9100	34.5000	33.9100	34.4100	+0.820%	3,544	+12.758%
2023-07-06	34.8000	34.8000	34.1300	34.1300	-1.558%	7,400	+13.683%
2023-07-05	34.9600	35.1300	34.6000	34.6700	-0.801%	3,410	+11.912%
2023-07-04	34.8000	35.0100	34.8000	34.9500	+0.489%	3,068	+11.016%
2023-06-30	34.8000	34.8400	34.7300	34.7800	+1.163%	3,010	+11.558%
2023-06-29	33.9600	34.3800	33.9600	34.3800	+0.526%	381	+12.856%
2023-06-28	33.9600	34.2000	33.9600	34.2000	-0.262%	681	+13.450%
2023-06-27	33.9900	34.4600	33.9900	34.2900	+1.841%	1,621	+13.153%
2023-06-26	33.8800	33.8800	33.6700	33.6700	-0.561%	300	+15.236%
2023-06-23	33.9900	33.9900	33.6700	33.8600	+0.148%	1,840	+14.589%
2023-06-22	34.0700	34.0700	33.8100	33.8100	-1.515%	340	+14.759%
2023-06-21	34.4200	34.4500	34.3300	34.3300	-0.809%	2,204	+13.021%
2023-06-20	35.0000	35.0000	34.6100	34.6100	-1.396%	1,400	+12.106%
2023-06-19	35.1000	35.1000	35.1000	35.1000	0.000%	404	+10.541%
2023-06-16	35.3000	35.3000	34.9500	35.1000	-0.426%	1,223	+10.541%
2023-06-15	34.9900	35.2500	34.8000	35.2500	+1.206%	3,943	+10.071%
2023-06-14	34.6700	34.8600	34.6700	34.8300	+0.461%	2,875	+11.398%
2023-06-13	34.8800	34.8800	34.3600	34.6700	+1.404%	580	+11.912%
2023-06-12	34.1900	34.1900	34.1900	34.1900	+0.235%	100	+13.483%
2023-06-09	34.1100	34.1100	34.1100	34.1100	-0.554%	100	+13.750%
2023-06-08	33.9200	34.3000	33.9200	34.3000	+0.146%	1,007	+13.120%
2023-06-07	34.7000	34.7000	34.2400	34.2500	-1.297%	10,857	+13.285%
2023-06-06	34.4000	34.7100	34.4000	34.7000	+0.990%	3,065	+11.816%
2023-06-05	34.2000	34.5000	34.2000	34.3600	+0.468%	1,491	+12.922%
2023-06-02	33.7100	34.2000	33.7100	34.2000	+2.549%	2,610	+13.450%
2023-06-01	33.3000	33.6700	33.3000	33.3500	+0.301%	1,700	+16.342%
2023-05-31	33.6500	33.6600	33.2500	33.2500	-1.042%	4,000	+16.692%
2023-05-30	34.0500	34.0500	33.6000	33.6000	-1.668%	6,601	+15.476%
2023-05-29	33.8600	34.1700	33.8500	34.1700	+0.382%	1,400	+13.550%
2023-05-26	33.5500	34.0500	33.5500	34.0400	+1.340%	4,881	+13.984%
2023-05-25	33.0300	33.6500	33.0300	33.5900	+1.726%	3,300	+15.511%
2023-05-24	33.5100	33.5100	33.0200	33.0200	-2.882%	1,566	+17.505%
2023-05-23	33.8100	34.0100	33.8100	34.0000	-0.029%	1,464	+14.118%
2023-05-19	34.0500	34.2600	34.0100	34.0100	-0.117%	1,025	+14.084%
2023-05-18	34.0500	34.0500	34.0500	34.0500	-0.088%	100	+13.950%
2023-05-17	34.0700	34.1200	33.9300	34.0800	+0.472%	2,400	+13.850%
2023-05-16	33.8200	34.0000	33.8200	33.9200	-0.644%	400	+14.387%
2023-05-15	33.7600	34.1400	33.7600	34.1400	+0.412%	336	+13.650%
2023-05-12	34.0300	34.0300	34.0000	34.0000	0.000%	501	+14.118%
2023-05-11	34.0600	34.1200	33.8700	34.0000	-0.875%	1,850	+14.118%
2023-05-10	34.3000	34.3000	34.3000	34.3000	+0.146%	172	+13.120%
2023-05-09	34.6200	34.6200	34.2000	34.2500	-0.088%	1,084	+13.285%
2023-05-08	33.7500	34.3500	33.7500	34.2800	+0.088%	1,710	+13.186%
2023-05-05	33.8000	34.2500	33.8000	34.2500	+2.086%	5,434	+13.285%
2023-05-04	33.4000	33.6100	33.2800	33.5500	-0.857%	3,794	+15.648%
2023-05-03	33.6500	33.8600	33.6500	33.8400	+1.226%	1,402	+14.657%
2023-05-02	33.5500	33.7800	33.3400	33.4300	-0.948%	3,000	+16.063%
2023-05-01	33.7500	33.7500	33.7500	33.7500	+0.746%	130	+14.963%
2023-04-28	33.0200	33.5000	33.0200	33.5000	+0.601%	1,100	+15.821%
2023-04-27	33.3000	33.3000	33.3000	33.3000	+0.513%	200	+16.517%
2023-04-26	33.0100	33.1900	33.0100	33.1300	0.000%	5,805	+17.114%
2023-04-25	33.0000	33.1300	33.0000	33.1300	-0.868%	656	+17.114%
2023-04-24	33.3800	33.6900	33.3600	33.4200	-0.713%	2,234	+16.098%
2023-04-21	33.6900	33.8300	33.6600	33.6600	-0.119%	2,348	+15.270%
2023-04-20	33.4700	33.7500	33.4700	33.7000	-0.384%	500	+15.134%
2023-04-19	33.9900	33.9900	33.7100	33.8300	-0.471%	880	+14.691%
2023-04-18	33.8000	33.9900	33.8000	33.9900	+0.861%	1,205	+14.151%
2023-04-17	33.2600	33.7000	33.2600	33.7000	+1.323%	1,000	+15.134%
2023-04-14	33.0200	33.4000	33.0200	33.2600	-0.923%	6,037	+16.657%
2023-04-13	33.5600	33.5700	33.5600	33.5700	+0.509%	800	+15.579%
2023-04-12	33.1200	33.4000	33.1200	33.4000	-0.299%	737	+16.168%
2023-04-11	32.8600	33.5000	32.8600	33.5000	+1.362%	727	+15.821%
2023-04-10	33.0100	33.0500	32.8200	33.0500	-0.121%	10,507	+17.398%
2023-04-06	32.9600	33.0900	32.9600	33.0900	+0.425%	900	+17.256%
2023-04-05	33.9300	33.9300	32.9500	32.9500	-0.783%	1,344	+17.754%
2023-04-04	33.4800	33.4800	33.2100	33.2100	+0.575%	1,000	+16.832%
2023-04-03	32.5300	33.2500	32.5300	33.0200	+0.030%	1,804	+17.505%
2023-03-31	33.8900	33.8900	32.9800	33.0100	+0.579%	1,820	+17.540%
2023-03-30	32.9400	32.9400	32.8200	32.8200	+0.336%	1,515	+18.221%
2023-03-29	32.7700	32.7700	32.5800	32.7100	+0.337%	1,700	+18.618%
2023-03-28	32.9800	33.1000	32.4100	32.6000	-1.242%	3,706	+19.018%
2023-03-27	33.0000	33.1100	33.0000	33.0100	+0.030%	30,700	+17.540%
2023-03-24	32.9800	33.0900	32.9800	33.0000	-0.452%	657	+17.576%
2023-03-23	33.8900	33.8900	33.1500	33.1500	-0.986%	900	+17.044%
2023-03-22	33.4900	33.5000	33.4800	33.4800	+0.240%	1,701	+15.890%
2023-03-21	33.5000	33.5000	33.3000	33.4000	+0.210%	1,608	+16.168%
2023-03-20	33.0800	33.3300	33.0800	33.3300	+0.241%	818	+16.412%
2023-03-16	33.1800	33.3000	33.1800	33.2500	+0.120%	964	+16.692%
2023-03-15	33.0200	33.2100	33.0000	33.2100	-0.866%	7,416	+16.832%
2023-03-14	33.3600	33.5000	33.3000	33.5000	+0.601%	3,101	+15.821%
2023-03-13	34.4800	34.4800	33.3000	33.3000	+0.181%	6,031	+16.517%
2023-03-10	33.3000	33.3100	33.2400	33.2400	-0.776%	5,645	+16.727%
2023-03-09	33.4700	33.5000	33.4700	33.5000	0.000%	5,098	+15.821%
2023-03-08	33.5100	33.5100	33.5000	33.5000	-0.446%	1,858	+15.821%
2023-03-07	33.5000	33.7200	33.5000	33.6500	+0.298%	4,800	+15.305%
2023-03-06	33.2000	33.5800	33.2000	33.5500	+0.269%	623	+15.648%
2023-03-03	33.1600	33.4600	33.1500	33.4600	+2.168%	351	+15.959%
2023-03-02	32.5400	32.8500	32.5400	32.7500	-0.365%	530	+18.473%
2023-03-01	34.5600	34.5600	32.8700	32.8700	-0.061%	800	+18.041%
2023-02-28	32.5400	32.9000	32.5400	32.8900	+0.091%	2,335	+17.969%
2023-02-27	32.6400	32.9000	32.6400	32.8600	+0.674%	2,898	+18.077%
2023-02-24	33.0000	33.0100	32.5900	32.6400	-0.244%	1,212	+18.873%
2023-02-22	32.4300	32.7900	32.4300	32.7200	+0.584%	2,125	+18.582%
2023-02-21	33.0200	33.3300	32.5000	32.5300	-3.386%	9,906	+19.275%
2023-02-17	34.0400	34.0400	33.6700	33.6700	-1.116%	815	+15.236%
2023-02-16	34.0000	34.2000	34.0000	34.0500	+0.295%	5,300	+13.950%
2023-02-15	33.9500	33.9500	33.9500	33.9500	-0.147%	325	+14.286%
2023-02-14	34.0100	34.0100	33.6900	34.0000	+0.711%	3,902	+14.118%
2023-02-13	32.1100	33.8400	32.1100	33.7600	-0.089%	2,727	+14.929%
2023-02-10	34.2500	34.2500	33.7100	33.7900	-1.199%	4,924	+14.827%
2023-02-09	34.1600	34.5600	34.1600	34.2000	-0.581%	900	+13.450%
2023-02-08	34.3400	34.4300	34.3400	34.4000	+0.880%	1,600	+12.791%
2023-02-07	34.1500	34.2200	33.9500	34.1000	+0.235%	4,300	+13.783%
2023-02-06	34.5000	34.5000	34.0000	34.0200	-0.903%	400	+14.051%
2023-02-03	34.6300	34.6300	34.3300	34.3300	-0.866%	2,267	+13.021%
2023-02-02	33.9100	34.6300	33.9100	34.6300	+1.674%	12,080	+12.042%
2023-02-01	33.8100	34.0600	33.7100	34.0600	+1.490%	2,306	+13.917%
2023-01-31	32.5400	33.8300	32.5400	33.5600	+0.932%	10,603	+15.614%
2023-01-30	32.9100	33.2500	32.9100	33.2500	-1.569%	1,647	+16.692%

.dark-mode .DMsc8K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DMsc8K{ color: #333333; background-color: white; border: 2px solid #333333; }CGICANADIAN GENERAL INVESTMENTSstock TSE

CGI
CANADIAN GENERAL INVESTMENTS
stock TSE