Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Canadian General Investments Ord (CGI.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

38.10

+0.90

(+2.42%)

At close: 03:59PM EDT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	37.50	38.10	37.50	38.10	38.10	5,800
02 May 2024	37.20	37.20	37.20	37.20	37.20	500
01 May 2024	37.50	37.50	37.50	37.50	37.50	200
30 Apr 2024	38.18	38.18	37.10	37.10	37.10	3,500
29 Apr 2024	38.02	38.38	37.80	37.80	37.80	11,900
26 Apr 2024	38.39	38.39	38.00	38.00	38.00	7,400
25 Apr 2024	37.80	38.02	37.78	38.02	38.02	11,600
24 Apr 2024	37.64	37.90	37.64	37.90	37.90	10,400
23 Apr 2024	37.30	37.80	37.30	37.80	37.80	10,500
22 Apr 2024	36.50	37.39	36.50	37.24	37.24	3,800
19 Apr 2024	37.03	37.03	36.54	36.85	36.85	2,300
18 Apr 2024	37.09	37.09	36.21	37.09	37.09	2,100
17 Apr 2024	36.72	37.01	36.60	36.60	36.60	4,200
16 Apr 2024	37.75	37.75	36.90	36.90	36.90	3,200
15 Apr 2024	38.44	38.45	37.40	37.57	37.57	4,700
12 Apr 2024	37.67	38.50	37.18	38.24	38.24	15,200
11 Apr 2024	36.90	37.67	36.90	37.67	37.67	11,900
10 Apr 2024	36.70	36.89	36.67	36.89	36.89	3,200
09 Apr 2024	36.72	37.00	36.52	36.70	36.70	15,300
08 Apr 2024	36.82	37.21	36.80	36.82	36.82	7,100
05 Apr 2024	36.60	37.17	36.60	37.17	37.17	2,400
04 Apr 2024	37.01	37.20	36.75	36.79	36.79	6,200
03 Apr 2024	36.99	37.16	36.82	36.93	36.93	8,900
02 Apr 2024	37.20	37.25	36.55	36.91	36.91	9,400
01 Apr 2024	37.29	37.29	36.90	37.20	37.20	2,500
28 Mar 2024	38.10	38.15	37.65	37.69	37.69	3,600
27 Mar 2024	37.86	37.92	36.74	37.92	37.92	4,000
26 Mar 2024	36.62	38.25	36.61	37.79	37.79	5,100
25 Mar 2024	36.72	37.38	36.72	37.25	37.25	1,000
22 Mar 2024	36.65	37.19	36.65	37.19	37.19	1,000
21 Mar 2024	36.27	37.22	36.27	37.22	37.22	5,400
20 Mar 2024	35.62	36.10	35.62	35.98	35.98	5,200
19 Mar 2024	36.10	36.20	35.51	35.82	35.82	20,800
18 Mar 2024	36.25	36.25	36.01	36.01	36.01	2,500
15 Mar 2024	35.86	36.30	35.75	35.76	35.76	13,700
14 Mar 2024	36.26	36.51	35.85	35.86	35.86	4,800
13 Mar 2024	36.32	36.32	35.79	36.01	36.01	8,500
12 Mar 2024	36.21	36.59	36.21	36.31	36.31	2,900
11 Mar 2024	36.12	36.65	35.79	36.30	36.30	10,000
08 Mar 2024	36.75	36.75	36.31	36.36	36.36	1,400
07 Mar 2024	36.42	36.90	36.42	36.85	36.85	1,400
06 Mar 2024	36.42	36.68	36.27	36.42	36.42	8,900
05 Mar 2024	36.64	36.64	36.40	36.44	36.44	3,500
04 Mar 2024	36.55	36.84	36.55	36.80	36.80	4,400
01 Mar 2024	36.76	37.01	36.52	36.78	36.78	3,700
29 Feb 2024	36.50	36.99	36.50	36.91	36.91	7,700
28 Feb 2024	36.62	36.85	36.58	36.74	36.74	5,800
28 Feb 2024	0.25 Dividend
27 Feb 2024	36.69	37.22	36.68	37.22	36.97	8,600
26 Feb 2024	36.57	36.76	36.57	36.73	36.48	3,300
23 Feb 2024	36.44	36.80	36.44	36.75	36.50	3,900
22 Feb 2024	35.99	36.75	35.51	36.69	36.44	8,000
21 Feb 2024	35.60	35.60	35.50	35.60	35.36	1,300
20 Feb 2024	36.10	36.10	35.57	35.74	35.50	1,000
16 Feb 2024	35.78	36.99	35.78	36.23	35.99	7,300
15 Feb 2024	35.69	36.50	35.69	36.04	35.80	11,300
14 Feb 2024	35.61	36.00	35.61	36.00	35.76	7,200
13 Feb 2024	36.96	36.96	35.12	35.20	34.96	4,300
12 Feb 2024	36.25	36.40	36.00	36.02	35.78	9,200
09 Feb 2024	36.24	36.25	36.24	36.25	36.01	400
08 Feb 2024	35.76	35.80	35.64	35.67	35.43	4,300
07 Feb 2024	35.68	35.85	35.68	35.84	35.60	8,300
06 Feb 2024	35.76	36.00	35.62	35.78	35.54	11,500
05 Feb 2024	34.83	36.00	34.83	35.79	35.55	9,100
02 Feb 2024	34.81	36.37	34.81	35.98	35.74	5,400
01 Feb 2024	35.51	35.82	35.47	35.55	35.31	17,900
31 Jan 2024	36.68	36.68	35.75	35.80	35.56	2,100
30 Jan 2024	36.00	36.25	35.90	36.06	35.82	8,100
29 Jan 2024	35.63	36.15	35.63	36.09	35.85	1,800
26 Jan 2024	36.00	36.10	35.92	35.92	35.68	4,000
25 Jan 2024	36.16	36.20	35.90	36.20	35.96	10,800
24 Jan 2024	35.93	36.47	35.88	36.17	35.93	26,600
23 Jan 2024	35.68	36.09	35.68	36.09	35.85	11,600
22 Jan 2024	35.16	36.00	35.16	35.83	35.59	4,700
19 Jan 2024	35.68	35.68	35.30	35.30	35.06	1,400
18 Jan 2024	35.27	35.27	35.27	35.27	35.03	300
17 Jan 2024	35.11	35.17	34.98	35.11	34.87	5,600
16 Jan 2024	35.57	35.78	35.57	35.69	35.45	2,300
15 Jan 2024	35.50	35.90	35.43	35.62	35.38	2,800
12 Jan 2024	35.19	35.35	35.19	35.35	35.11	1,300
11 Jan 2024	34.90	35.22	34.79	35.22	34.98	1,500
10 Jan 2024	34.81	35.45	34.80	35.11	34.87	2,700
09 Jan 2024	34.23	34.85	34.23	34.75	34.52	8,400
08 Jan 2024	34.29	34.92	34.29	34.70	34.47	13,900
05 Jan 2024	34.99	35.00	34.48	34.57	34.34	8,000
04 Jan 2024	34.45	34.66	34.45	34.66	34.43	2,600
03 Jan 2024	34.03	34.38	34.03	34.28	34.05	1,000
02 Jan 2024	34.72	34.79	34.70	34.70	34.47	2,000
29 Dec 2023	34.72	34.75	34.58	34.73	34.50	700
28 Dec 2023	34.52	34.87	34.52	34.81	34.58	2,600
27 Dec 2023	34.95	35.00	34.72	34.72	34.49	1,500
22 Dec 2023	34.98	34.98	34.56	34.64	34.41	1,400
21 Dec 2023	34.41	34.45	34.41	34.44	34.21	1,200
20 Dec 2023	34.40	34.68	34.11	34.11	33.88	9,400
19 Dec 2023	34.75	34.75	34.34	34.44	34.21	9,200
18 Dec 2023	34.50	34.50	34.35	34.45	34.22	8,800
15 Dec 2023	34.76	34.76	34.27	34.27	34.04	5,400
14 Dec 2023	34.83	34.99	34.68	34.99	34.75	9,900
13 Dec 2023	34.10	34.42	34.10	34.20	33.97	18,100
12 Dec 2023	34.06	34.06	33.82	33.97	33.74	11,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.24(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1655-0.0028(-0.24%)

GBP/USD1.2550+0.0017(+0.14%)

Bitcoin GBP50,785.95+51.30(+0.10%)

Meet one of the UK’s largest unknown start-ups

Canadian General Investments Ord (CGI.TO)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.24(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1655
-0.0028(-0.24%)

GBP/USD
1.2550
+0.0017(+0.14%)

Bitcoin GBP
50,785.95
+51.30(+0.10%)