Canadian General Investments, Limited (CGRIF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 10:16AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 28.00 | 28.00 | 27.97 | 27.97 | 27.97 | 1,900 |
| 25 Apr 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| 24 Apr 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| 23 Apr 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| 22 Apr 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| 19 Apr 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| 18 Apr 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 300 |
| 17 Apr 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| 16 Apr 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| 15 Apr 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | - |
| 12 Apr 2024 | 27.05 | 27.05 | 26.94 | 26.94 | 26.94 | 500 |
| 11 Apr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 100 |
| 10 Apr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 09 Apr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 08 Apr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - |
| 05 Apr 2024 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 500 |
| 04 Apr 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 03 Apr 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 200 |
| 02 Apr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 01 Apr 2024 | 27.48 | 27.49 | 27.40 | 27.40 | 27.40 | 1,700 |
| 28 Mar 2024 | 28.08 | 28.08 | 27.84 | 27.85 | 27.85 | 900 |
| 27 Mar 2024 | 27.50 | 27.52 | 27.50 | 27.52 | 27.52 | 1,000 |
| 26 Mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 25 Mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 500 |
| 22 Mar 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 300 |
| 21 Mar 2024 | 27.48 | 27.48 | 27.35 | 27.35 | 27.35 | 500 |
| 20 Mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 600 |
| 19 Mar 2024 | 26.50 | 26.69 | 26.50 | 26.69 | 26.69 | 2,500 |
| 18 Mar 2024 | 27.12 | 27.24 | 26.93 | 26.93 | 26.93 | 800 |
| 15 Mar 2024 | 26.79 | 26.80 | 26.35 | 26.39 | 26.39 | 3,300 |
| 14 Mar 2024 | 26.70 | 27.15 | 26.49 | 26.49 | 26.49 | 3,500 |
| 13 Mar 2024 | 26.85 | 26.89 | 26.55 | 26.72 | 26.72 | 2,800 |
| 12 Mar 2024 | 26.80 | 27.04 | 26.80 | 26.87 | 26.87 | 800 |
| 11 Mar 2024 | 26.75 | 27.09 | 26.75 | 26.91 | 26.91 | 4,000 |
| 08 Mar 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 200 |
| 07 Mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 06 Mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 05 Mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - |
| 04 Mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 200 |
| 01 Mar 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 1,000 |
| 29 Feb 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
| 28 Feb 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | - |
| 28 Feb 2024 | 0.185 Dividend | |||||
| 27 Feb 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 26.94 | - |
| 26 Feb 2024 | 27.03 | 27.12 | 27.03 | 27.12 | 26.94 | 1,000 |
| 23 Feb 2024 | 27.30 | 27.30 | 27.27 | 27.27 | 27.08 | 600 |
| 22 Feb 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.39 | - |
| 21 Feb 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.39 | - |
| 20 Feb 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.39 | - |
| 16 Feb 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.39 | - |
| 15 Feb 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 26.39 | 300 |
| 14 Feb 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.69 | - |
| 13 Feb 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.69 | 400 |
| 12 Feb 2024 | 26.76 | 26.78 | 26.76 | 26.78 | 26.60 | 1,900 |
| 09 Feb 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.28 | - |
| 08 Feb 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.28 | - |
| 07 Feb 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.28 | - |
| 06 Feb 2024 | 26.46 | 26.46 | 26.45 | 26.46 | 26.28 | 7,800 |
| 05 Feb 2024 | 26.34 | 26.41 | 26.34 | 26.41 | 26.23 | 2,000 |
| 02 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.62 | - |
| 01 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.62 | - |
| 31 Jan 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.62 | - |
| 30 Jan 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.62 | - |
| 29 Jan 2024 | 26.75 | 26.82 | 26.75 | 26.80 | 26.62 | 800 |
| 26 Jan 2024 | 26.74 | 26.74 | 26.74 | 26.74 | 26.56 | 300 |
| 25 Jan 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.42 | 400 |
| 24 Jan 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 25.93 | - |
| 23 Jan 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 25.93 | - |
| 22 Jan 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 25.93 | - |
| 19 Jan 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 25.93 | - |
| 18 Jan 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 25.93 | 500 |
| 17 Jan 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.72 | - |
| 16 Jan 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.72 | - |
| 12 Jan 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.72 | - |
| 11 Jan 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.72 | 500 |
| 10 Jan 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.81 | - |
| 09 Jan 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.81 | - |
| 08 Jan 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.81 | 900 |
| 05 Jan 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.73 | - |
| 04 Jan 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.73 | 900 |
| 03 Jan 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 25.95 | - |
| 02 Jan 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 25.95 | - |
| 29 Dec 2023 | 26.13 | 26.13 | 26.13 | 26.13 | 25.95 | - |
| 28 Dec 2023 | 26.13 | 26.13 | 26.13 | 26.13 | 25.95 | 1,400 |
| 27 Dec 2023 | 26.40 | 26.40 | 26.32 | 26.32 | 26.14 | 2,000 |
| 26 Dec 2023 | 26.16 | 26.16 | 26.16 | 26.16 | 25.98 | 300 |
| 22 Dec 2023 | 25.68 | 25.68 | 25.68 | 25.68 | 25.50 | - |
| 21 Dec 2023 | 25.68 | 25.68 | 25.68 | 25.68 | 25.50 | - |
| 20 Dec 2023 | 26.02 | 26.02 | 25.68 | 25.68 | 25.50 | 500 |
| 19 Dec 2023 | 25.66 | 25.66 | 25.66 | 25.66 | 25.48 | - |
| 18 Dec 2023 | 25.66 | 25.66 | 25.66 | 25.66 | 25.48 | 1,000 |
| 15 Dec 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 25.67 | - |
| 14 Dec 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 25.67 | 100 |
| 13 Dec 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 24.88 | - |
| 12 Dec 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 24.88 | - |
| 11 Dec 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 24.88 | - |
| 08 Dec 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 24.88 | - |
| 07 Dec 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 24.88 | - |
| 06 Dec 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 24.88 | - |
| 05 Dec 2023 | 25.05 | 25.05 | 25.05 | 25.05 | 24.88 | 200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.