Skip to main content

Canadian General Inv Ltd Pref Ser 4 (TSX: CGI-PR-D )

N/A UNCHANGED
Last Price Updated: 3:44 PM EDT, Jun 12, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 25.00 25.00 25.00 25.00 400 -0.01(-0.04%)
May 29, 2014 25.21 25.21 25.01 25.01 1,400 -0.08(-0.32%)
May 28, 2014 25.15 25.15 25.05 25.09 4,800 -0.13(-0.52%)
May 27, 2014 25.22 25.22 25.22 25.22 100 -0.01(-0.04%)
May 26, 2014 25.23 25.23 25.23 25.23 6,100 +0.03(+0.12%)
May 23, 2014 25.18 25.20 25.18 25.20 500 +0.02(+0.08%)
May 22, 2014 25.18 25.18 25.18 25.18 200 -0.05(-0.20%)
May 21, 2014 25.20 25.23 25.20 25.23 2,300 +0.08(+0.32%)
May 20, 2014 25.15 25.15 25.15 25.15 800 -0.10(-0.40%)
May 16, 2014 25.25 25.25 25.25 0 +0.03(+0.12%)
May 15, 2014 25.19 25.22 25.19 25.22 600 -0.01(-0.04%)
May 14, 2014 25.21 25.25 25.20 25.23 3,800 -0.02(-0.08%)
May 13, 2014 25.20 25.28 25.20 25.25 13,100 +0.05(+0.20%)
May 12, 2014 25.20 25.20 25.20 25.20 1,300 +0.00(+0.00%)
May 09, 2014 25.20 25.20 25.20 25.20 5,300 +0.03(+0.12%)
May 08, 2014 25.23 25.24 25.17 25.17 3,085 -0.06(-0.24%)
May 07, 2014 25.12 25.23 25.12 25.23 8,800 +0.12(+0.48%)
May 06, 2014 25.02 25.11 25.02 25.11 700 +0.01(+0.04%)
May 05, 2014 25.06 25.10 25.06 25.10 1,318 +0.01(+0.04%)
May 02, 2014 25.09 25.09 25.09 25.09 2,800 +0.02(+0.08%)
May 01, 2014 25.07 25.07 25.07 25.07 1,400 +0.00(+0.00%)
Apr 30, 2014 25.07 25.07 25.07 25.07 5,300 -0.02(-0.08%)
Apr 29, 2014 24.94 25.09 24.94 25.09 3,400 +0.14(+0.56%)
Apr 28, 2014 24.90 24.95 24.90 24.95 400 +0.09(+0.36%)
Apr 25, 2014 24.92 24.92 24.80 24.86 9,600 -0.09(-0.36%)
Apr 22, 2014 24.95 24.95 24.95 24.95 0 +0.15(+0.60%)
Apr 21, 2014 24.99 24.99 24.80 24.80 2,200 -0.15(-0.60%)
Apr 17, 2014 24.95 24.95 24.95 0 -0.09(-0.36%)
Apr 16, 2014 25.02 25.10 24.97 25.04 9,300 -0.04(-0.16%)
Apr 14, 2014 25.08 25.08 25.08 0 +0.08(+0.32%)
Apr 11, 2014 25.08 25.08 25.00 25.00 2,000 -0.14(-0.56%)
Apr 10, 2014 25.08 25.14 25.08 25.14 2,300 +0.04(+0.16%)
Apr 08, 2014 25.10 25.10 25.10 0 +0.05(+0.20%)
Apr 07, 2014 25.04 25.05 25.04 25.05 14,400 +0.09(+0.36%)
Apr 04, 2014 24.96 24.96 24.96 24.96 1,400 +0.00(+0.00%)
Apr 03, 2014 25.05 25.05 24.96 24.96 4,600 -0.09(-0.36%)
Apr 02, 2014 25.05 25.05 25.02 25.05 900 +0.00(+0.00%)
Apr 01, 2014 25.01 25.05 25.00 25.05 2,600 +0.04(+0.16%)
Mar 31, 2014 25.01 25.01 25.01 25.01 100 +0.15(+0.60%)
Mar 27, 2014 24.86 24.86 24.86 0 -0.14(-0.56%)
Mar 26, 2014 25.04 25.05 24.96 25.00 9,400 +0.00(+0.00%)
Mar 25, 2014 25.00 25.00 25.00 25.00 3,900 +0.00(+0.00%)
Mar 24, 2014 25.00 25.00 25.00 25.00 5,650 +0.00(+0.00%)
Mar 21, 2014 24.92 25.00 24.91 25.00 5,100 +0.03(+0.12%)
Mar 20, 2014 24.97 24.98 24.95 24.97 3,000 -0.02(-0.08%)
Mar 19, 2014 24.76 25.00 24.54 24.99 8,935 -0.01(-0.04%)
Mar 18, 2014 24.96 25.00 24.96 25.00 5,200 +0.25(+1.01%)
Mar 17, 2014 24.70 24.75 24.65 24.75 2,990 +0.05(+0.20%)
Mar 14, 2014 24.69 24.70 24.69 24.70 5,600 +0.00(+0.00%)
Mar 13, 2014 24.69 24.70 24.69 24.70 1,700 +0.00(+0.00%)
Mar 12, 2014 24.75 24.76 24.70 24.70 5,500 -0.30(-1.20%)
Mar 11, 2014 24.76 25.00 24.76 25.00 7,400 +0.15(+0.60%)
Mar 10, 2014 24.81 24.85 24.71 24.85 5,000 +0.00(+0.00%)
Mar 07, 2014 24.84 24.85 24.81 24.85 3,761 -0.09(-0.36%)
Mar 06, 2014 24.76 24.94 24.76 24.94 1,800 -0.06(-0.24%)
Mar 05, 2014 24.90 25.00 24.90 25.00 8,910 +0.14(+0.56%)
Mar 04, 2014 24.85 24.87 24.85 24.86 700 +0.00(+0.00%)
Mar 03, 2014 24.98 24.98 24.86 24.86 400 +0.04(+0.16%)
Feb 27, 2014 24.82 24.82 24.82 24.82 100 -0.03(-0.12%)
Feb 26, 2014 24.85 24.85 24.85 24.85 500 -0.05(-0.20%)
Feb 25, 2014 24.90 24.90 24.90 24.90 1,800 +0.05(+0.20%)
Feb 21, 2014 24.85 24.85 24.85 60 +0.00(+0.00%)
Feb 20, 2014 24.90 24.91 24.71 24.85 7,070 -0.10(-0.40%)
Feb 19, 2014 24.81 24.96 24.80 24.95 1,400 +0.25(+1.01%)
Feb 18, 2014 24.70 24.70 24.70 24.70 100 +0.12(+0.49%)
Feb 14, 2014 24.58 24.58 24.58 0 -0.17(-0.69%)
Feb 13, 2014 24.68 24.81 24.68 24.75 5,400 +0.01(+0.04%)
Feb 12, 2014 24.74 24.74 24.74 24.74 1,350 +0.24(+0.98%)
Feb 11, 2014 24.50 24.50 24.50 24.50 150 -0.28(-1.13%)
Feb 10, 2014 24.75 24.78 24.75 24.78 3,000 +0.10(+0.41%)
Feb 07, 2014 24.72 24.73 24.68 24.68 2,000 -0.06(-0.24%)
Feb 06, 2014 24.59 24.74 24.59 24.74 5,900 +0.14(+0.57%)
Feb 05, 2014 24.72 24.72 24.40 24.60 16,400 -0.17(-0.69%)
Feb 04, 2014 24.77 24.77 24.77 24.77 500 -0.01(-0.04%)
Feb 03, 2014 24.78 24.78 24.78 24.78 8,300 +0.48(+1.98%)
Jan 30, 2014 24.30 24.30 24.30 24.30 0 -0.06(-0.25%)
Jan 29, 2014 24.81 24.81 24.32 24.36 5,250 -0.44(-1.77%)
Jan 24, 2014 24.80 24.80 24.80 24.80 0 +0.00(+0.00%)
Jan 23, 2014 24.80 24.80 24.80 24.80 1,500 -0.11(-0.44%)
Jan 22, 2014 24.98 24.98 24.82 24.91 2,300 -0.13(-0.52%)
Jan 21, 2014 24.98 25.04 24.97 25.04 2,130 +0.04(+0.16%)
Jan 17, 2014 25.00 25.00 25.00 0 +0.10(+0.40%)
Jan 16, 2014 25.00 25.00 24.90 24.90 1,100 -0.02(-0.08%)
Jan 14, 2014 24.92 24.92 24.92 24.92 0 +0.11(+0.44%)
Jan 13, 2014 24.80 25.07 24.79 24.81 5,700 -0.09(-0.36%)
Jan 10, 2014 24.97 24.97 24.52 24.90 2,000 +0.19(+0.77%)
Jan 07, 2014 24.71 24.71 24.71 0 -0.24(-0.96%)
Jan 06, 2014 24.95 24.95 24.95 24.95 200 -0.06(-0.24%)
Jan 03, 2014 25.11 25.11 25.01 25.01 28,300 +0.05(+0.20%)
Jan 02, 2014 25.01 25.01 24.96 24.96 1,000 -0.02(-0.08%)
Dec 27, 2013 24.98 24.98 24.98 0 -0.02(-0.08%)
Dec 24, 2013 25.00 25.00 25.00 0 +0.21(+0.85%)
Dec 20, 2013 24.79 24.79 24.79 0 +0.10(+0.41%)
Dec 19, 2013 24.54 24.69 24.39 24.69 3,830 +0.23(+0.94%)
Dec 18, 2013 24.50 24.51 24.33 24.46 3,600 +0.11(+0.45%)
Dec 17, 2013 24.35 24.35 24.35 24.35 100 +0.25(+1.04%)
Dec 16, 2013 24.30 24.58 24.10 24.10 700 -0.10(-0.41%)
Dec 13, 2013 24.23 24.23 24.20 24.20 800 -0.20(-0.82%)
Dec 12, 2013 24.52 24.52 24.20 24.40 4,350 -0.27(-1.09%)
Dec 11, 2013 24.34 24.67 24.34 24.67 18,000 +0.44(+1.82%)
Dec 10, 2013 24.08 24.30 24.08 24.23 700 +0.32(+1.34%)
Dec 09, 2013 23.91 23.91 23.91 23.91 220 +0.08(+0.34%)
Dec 06, 2013 24.40 24.40 23.83 23.83 5,500 -0.67(-2.73%)
Dec 05, 2013 24.61 24.61 24.50 24.50 1,400 -0.10(-0.41%)
Dec 04, 2013 24.49 24.61 24.45 24.60 41,060 +0.15(+0.61%)
Dec 02, 2013 24.45 24.45 24.45 24.45 0 +0.00(+0.00%)
Nov 29, 2013 24.45 24.45 24.45 24.45 600 +0.07(+0.29%)
Nov 28, 2013 24.35 24.49 24.35 24.38 2,730 +0.04(+0.16%)
Nov 27, 2013 24.34 24.34 24.34 24.34 410 -0.11(-0.45%)
Nov 26, 2013 24.49 24.49 24.45 24.45 1,700 -0.04(-0.16%)
Nov 22, 2013 24.49 24.49 24.49 0 +0.05(+0.20%)
Nov 20, 2013 24.44 24.44 24.44 0 -0.05(-0.20%)
Nov 19, 2013 24.49 24.49 24.49 24.49 350 +0.09(+0.37%)
Nov 18, 2013 24.41 24.49 24.40 24.40 1,400 +0.00(+0.00%)
Nov 15, 2013 24.47 24.47 24.40 24.40 2,900 +0.12(+0.49%)
Nov 14, 2013 24.12 24.29 24.10 24.28 6,900 +0.28(+1.17%)
Nov 11, 2013 24.00 24.00 24.00 0 -0.01(-0.04%)
Nov 08, 2013 24.01 24.01 24.01 24.01 200 -0.09(-0.37%)
Nov 07, 2013 24.05 24.10 24.02 24.10 10,400 +0.10(+0.42%)
Nov 06, 2013 24.00 24.00 24.00 24.00 2,300 +0.10(+0.42%)
Nov 05, 2013 23.90 23.90 23.90 23.90 1,400 +0.05(+0.21%)
Nov 04, 2013 23.92 23.92 23.85 23.85 52,200 -0.15(-0.62%)
Nov 01, 2013 23.90 24.00 23.90 24.00 2,100 +0.19(+0.80%)
Oct 31, 2013 23.86 23.86 23.81 23.81 1,400 -0.19(-0.79%)
Oct 30, 2013 24.01 24.01 24.00 24.00 4,620 +0.10(+0.42%)
Oct 29, 2013 24.00 24.00 23.90 23.90 1,400 -0.10(-0.42%)
Oct 28, 2013 24.00 24.01 24.00 24.00 8,600 +0.10(+0.42%)
Oct 22, 2013 23.90 23.90 23.90 23.90 0 +0.09(+0.38%)
Oct 21, 2013 23.81 23.81 23.81 23.81 400 -0.19(-0.79%)
Oct 18, 2013 23.87 24.00 23.87 24.00 4,600 +0.24(+1.01%)
Oct 17, 2013 23.80 23.80 23.75 23.76 15,900 -0.04(-0.17%)
Oct 16, 2013 23.75 23.80 23.75 23.80 900 +0.20(+0.85%)
Oct 15, 2013 23.58 23.60 23.58 23.60 4,400 +0.25(+1.07%)
Oct 10, 2013 23.35 23.35 23.35 0 -0.06(-0.26%)
Oct 09, 2013 23.65 23.65 23.41 23.41 2,660 -0.24(-1.01%)
Oct 08, 2013 23.80 23.80 23.55 23.65 3,300 -0.20(-0.84%)
Oct 03, 2013 23.85 23.85 23.85 0 -0.09(-0.38%)
Oct 02, 2013 23.88 23.94 23.88 23.94 1,300 -0.06(-0.25%)
Oct 01, 2013 24.00 24.00 23.99 24.00 2,700 +0.15(+0.63%)
Sep 27, 2013 23.79 23.85 23.79 23.85 1,500 +0.15(+0.63%)
Sep 25, 2013 23.70 23.70 23.70 0 +0.05(+0.21%)
Sep 24, 2013 23.67 23.68 23.62 23.65 3,800 +0.00(+0.00%)
Sep 23, 2013 23.68 23.68 23.65 23.65 2,200 -0.23(-0.96%)
Sep 20, 2013 23.88 23.88 23.88 23.88 170 -0.01(-0.04%)
Sep 19, 2013 23.89 23.89 23.89 23.89 240 -0.01(-0.04%)
Sep 18, 2013 23.89 23.97 23.87 23.90 3,015 +0.20(+0.84%)
Sep 17, 2013 23.67 23.75 23.60 23.70 12,400 +0.01(+0.04%)
Sep 16, 2013 23.53 23.69 23.53 23.69 1,000 +0.16(+0.68%)
Sep 13, 2013 23.85 23.85 23.53 23.53 500 -0.42(-1.75%)
Sep 12, 2013 23.95 23.95 23.95 23.95 660 +0.05(+0.21%)
Sep 11, 2013 23.85 23.90 23.60 23.90 1,115 -0.09(-0.38%)
Sep 09, 2013 23.99 23.99 23.99 0 -0.01(-0.04%)
Sep 06, 2013 24.00 24.01 23.96 24.00 2,100 +0.01(+0.04%)
Sep 05, 2013 24.25 24.25 23.81 23.99 3,710 -0.31(-1.28%)
Sep 04, 2013 24.60 24.60 24.13 24.30 4,700 -0.35(-1.42%)
Aug 30, 2013 24.65 24.65 24.65 0 -0.14(-0.56%)
Aug 29, 2013 24.79 24.79 24.79 24.79 200 +0.04(+0.16%)
Aug 28, 2013 24.84 24.84 24.75 24.75 1,800 -0.23(-0.92%)
Aug 27, 2013 24.98 24.98 24.98 24.98 800 +0.04(+0.16%)
Aug 26, 2013 24.94 24.94 24.94 24.94 200 -0.06(-0.24%)
Aug 22, 2013 25.00 25.00 25.00 0 +0.00(+0.00%)
Aug 21, 2013 25.00 25.00 25.00 25.00 2,700 +0.00(+0.00%)
Aug 19, 2013 25.00 25.00 25.00 0 +0.00(+0.00%)
Aug 16, 2013 25.00 25.00 25.00 25.00 225 +0.00(+0.00%)
Aug 15, 2013 25.00 25.00 25.00 25.00 100 -0.01(-0.04%)
Aug 14, 2013 24.95 25.01 24.90 25.01 8,300 +0.21(+0.85%)
Aug 13, 2013 25.00 25.00 24.80 24.80 2,320 -0.20(-0.80%)
Aug 12, 2013 25.20 25.20 25.00 25.00 4,900 +0.00(+0.00%)
Aug 09, 2013 25.15 25.15 25.00 25.00 8,500 -0.10(-0.40%)
Aug 08, 2013 25.15 25.20 25.10 25.10 3,700 -0.10(-0.40%)
Aug 07, 2013 25.25 25.25 25.20 25.20 8,400 +0.00(+0.00%)
Aug 01, 2013 25.20 25.20 25.20 0 -0.05(-0.20%)
Jul 31, 2013 25.20 25.25 25.20 25.25 4,900 +0.10(+0.40%)
Jul 30, 2013 25.20 25.20 25.15 25.15 2,500 +0.00(+0.00%)
Jul 26, 2013 25.15 25.15 25.15 25.15 0 +0.01(+0.04%)
Jul 25, 2013 25.14 25.14 25.14 25.14 1,000 +0.08(+0.32%)
Jul 24, 2013 25.06 25.06 25.06 25.06 500 -0.07(-0.28%)
Jul 23, 2013 25.10 25.15 25.10 25.13 11,400 +0.01(+0.04%)
Jul 22, 2013 25.12 25.12 25.12 25.12 1,200 +0.02(+0.08%)
Jul 19, 2013 25.06 25.10 25.06 25.10 500 +0.00(+0.00%)
Jul 18, 2013 25.10 25.10 25.10 25.10 1,000 +0.01(+0.04%)
Jul 17, 2013 25.07 25.09 25.05 25.09 1,400 +0.04(+0.16%)
Jul 16, 2013 25.05 25.05 25.05 0 +0.00(+0.00%)
Jul 15, 2013 25.01 25.10 25.00 25.05 8,300 -0.05(-0.20%)
Jul 12, 2013 25.10 25.10 25.10 25.10 2,000 +0.00(+0.00%)
Jul 11, 2013 25.10 25.10 25.09 25.10 6,500 +0.08(+0.32%)
Jul 10, 2013 25.03 25.03 25.02 25.02 1,100 -0.11(-0.44%)
Jul 09, 2013 25.13 25.13 25.13 0 +0.00(+0.00%)
Jul 08, 2013 25.13 25.13 25.13 0 +0.00(+0.00%)
Jul 05, 2013 25.13 25.13 25.13 0 +0.00(+0.00%)
Jul 04, 2013 25.13 25.13 25.13 0 +0.00(+0.00%)
Jul 03, 2013 25.13 25.14 25.13 25.13 7,600 +0.00(+0.00%)
Jul 02, 2013 25.13 25.13 25.13 25.13 2,100 +0.00(+0.00%)
Jun 28, 2013 25.13 25.13 25.13 0 +0.00(+0.00%)
Jun 26, 2013 25.10 25.15 25.05 25.13 30,100 +0.13(+0.52%)
Jun 25, 2013 24.99 25.00 24.99 25.00 31,030 +0.00(+0.00%)
Jun 24, 2013 25.01 25.10 24.75 25.00 8,750 -0.09(-0.36%)
Jun 21, 2013 25.10 25.13 24.99 25.09 10,655 +0.04(+0.16%)
Jun 20, 2013 25.13 25.13 25.05 25.05 3,000 -0.16(-0.63%)
Jun 19, 2013 25.25 25.25 25.21 25.21 1,625 -0.07(-0.28%)
Jun 18, 2013 25.20 25.29 25.20 25.28 8,290 +0.13(+0.52%)
Jun 17, 2013 25.20 25.29 25.15 25.15 7,500 -0.10(-0.40%)
Jun 14, 2013 25.21 25.25 25.15 25.25 14,870 +0.00(+0.00%)
Jun 13, 2013 25.23 25.25 25.15 25.25 13,300 +0.02(+0.08%)
Jun 12, 2013 25.20 25.23 25.16 25.23 12,750 +0.02(+0.08%)
Jun 11, 2013 25.15 25.21 25.05 25.21 5,000 +0.01(+0.04%)
Jun 10, 2013 25.25 25.25 25.18 25.20 4,700 -0.02(-0.08%)
Jun 07, 2013 25.22 25.22 25.22 25.22 5,000 -0.03(-0.12%)
Jun 06, 2013 25.26 25.26 25.20 25.25 26,700 +0.00(+0.00%)
Jun 05, 2013 25.20 25.25 25.14 25.25 21,700 +0.01(+0.04%)
Jun 04, 2013 25.15 25.25 25.15 25.24 17,200 +0.06(+0.24%)
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.