Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 25.23 25.23 25.23 0 +0.00(+0.00%)
May 30, 2017 25.23 25.23 25.23 25.23 100 -0.27(-1.06%)
May 29, 2017 25.50 25.50 25.50 25.50 600 -0.10(-0.39%)
May 17, 2017 25.60 25.60 25.60 0 +0.35(+1.39%)
May 16, 2017 25.31 25.31 25.25 25.25 4,500 -0.15(-0.59%)
May 15, 2017 25.47 25.48 25.40 25.40 3,800 -0.08(-0.31%)
May 12, 2017 25.50 25.58 25.46 25.48 1,700 -0.12(-0.47%)
May 09, 2017 25.60 25.60 25.60 0 +0.00(+0.00%)
May 08, 2017 25.60 25.60 25.60 25.60 300 +0.00(+0.00%)
May 05, 2017 25.61 25.61 25.60 25.60 583 -0.01(-0.04%)
May 04, 2017 25.66 25.66 25.61 25.61 2,058 -0.04(-0.16%)
May 02, 2017 25.65 25.65 25.65 0 +0.01(+0.04%)
Apr 28, 2017 25.64 25.64 25.64 0 -0.05(-0.19%)
Apr 27, 2017 25.69 25.69 25.69 25.69 400 +0.08(+0.31%)
Apr 25, 2017 25.61 25.61 25.61 0 -0.09(-0.35%)
Apr 24, 2017 25.69 25.70 25.69 25.70 500 -0.14(-0.54%)
Apr 19, 2017 25.84 25.84 25.84 0 +0.00(+0.00%)
Apr 18, 2017 25.85 25.85 25.84 25.84 500 +0.09(+0.35%)
Apr 13, 2017 25.75 25.75 25.75 0 +0.09(+0.35%)
Apr 11, 2017 25.66 25.66 25.66 0 +0.07(+0.27%)
Apr 07, 2017 25.59 25.59 25.59 0 +0.13(+0.51%)
Apr 06, 2017 25.53 25.53 25.45 25.46 2,500 -0.14(-0.55%)
Apr 05, 2017 25.60 25.61 25.59 25.60 7,800 +0.09(+0.35%)
Mar 31, 2017 25.51 25.51 25.51 0 -0.13(-0.51%)
Mar 28, 2017 25.64 25.64 25.64 0 -0.11(-0.43%)
Mar 27, 2017 25.75 25.75 25.75 25.75 600 +0.30(+1.18%)
Mar 24, 2017 25.45 25.45 25.45 25.45 100 -0.10(-0.39%)
Mar 22, 2017 25.55 25.55 25.55 0 +0.00(+0.00%)
Mar 21, 2017 25.47 25.57 25.47 25.55 1,800 +0.15(+0.59%)
Mar 15, 2017 25.40 25.40 25.40 0 +0.01(+0.04%)
Mar 14, 2017 25.40 25.40 25.39 25.39 1,700 -0.01(-0.04%)
Mar 13, 2017 25.40 25.40 25.40 25.40 280 +0.00(+0.00%)
Mar 10, 2017 25.40 25.40 25.40 25.40 800 +0.01(+0.04%)
Mar 09, 2017 25.40 25.40 25.39 25.39 530 -0.01(-0.04%)
Mar 07, 2017 25.40 25.40 25.40 0 +0.00(+0.00%)
Mar 03, 2017 25.40 25.40 25.40 0 +0.01(+0.04%)
Mar 01, 2017 25.39 25.39 25.39 0 +0.28(+1.12%)
Feb 27, 2017 25.11 25.11 25.11 50 -0.19(-0.75%)
Feb 24, 2017 25.30 25.30 25.30 25.30 2,600 -0.03(-0.12%)
Feb 22, 2017 25.33 25.33 25.33 25 -0.01(-0.04%)
Feb 17, 2017 25.34 25.34 25.34 0 -0.09(-0.35%)
Feb 16, 2017 25.32 25.43 25.32 25.43 900 -0.06(-0.24%)
Feb 15, 2017 25.50 25.51 25.35 25.49 1,150 +0.16(+0.63%)
Feb 09, 2017 25.33 25.33 25.33 0 +0.05(+0.20%)
Feb 08, 2017 25.51 25.51 25.28 25.28 1,100 -0.22(-0.86%)
Feb 07, 2017 25.48 25.50 25.48 25.50 2,000 +0.09(+0.35%)
Feb 06, 2017 25.46 25.46 25.41 25.41 1,100 -0.06(-0.24%)
Feb 03, 2017 25.48 25.48 25.47 25.47 1,347 +0.12(+0.47%)
Feb 02, 2017 25.35 25.35 25.35 25.35 600 +0.01(+0.04%)
Feb 01, 2017 25.34 25.34 25.34 25.34 2,000 +0.01(+0.04%)
Jan 31, 2017 25.35 25.35 25.33 25.33 700 -0.01(-0.04%)
Jan 30, 2017 25.33 25.34 25.33 25.34 400 +0.03(+0.12%)
Jan 27, 2017 25.40 25.40 25.31 25.31 550 -0.14(-0.55%)
Jan 23, 2017 25.45 25.45 25.45 0 +0.06(+0.24%)
Jan 19, 2017 25.39 25.39 25.39 0 +0.08(+0.32%)
Jan 17, 2017 25.31 25.31 25.31 0 +0.01(+0.04%)
Jan 16, 2017 25.30 25.30 25.30 25.30 300 +0.00(+0.00%)
Jan 13, 2017 25.30 25.30 25.30 25.30 200 +0.10(+0.40%)
Jan 11, 2017 25.20 25.20 25.20 0 +0.06(+0.24%)
Jan 05, 2017 25.14 25.14 25.14 0 -0.03(-0.12%)
Jan 04, 2017 25.12 25.17 25.12 25.17 2,800 +0.09(+0.36%)
Dec 30, 2016 25.08 25.08 25.08 55 +0.00(+0.00%)
Dec 29, 2016 25.08 25.08 25.08 25.08 1,500 -0.06(-0.24%)
Dec 28, 2016 25.14 25.14 25.14 25.14 400 +0.00(+0.00%)
Dec 23, 2016 25.14 25.14 25.14 0 +0.00(+0.00%)
Dec 22, 2016 25.13 25.15 25.13 25.14 3,100 +0.01(+0.04%)
Dec 21, 2016 25.10 25.13 25.10 25.13 1,937 -0.01(-0.04%)
Dec 20, 2016 25.07 25.14 25.06 25.14 5,200 +0.07(+0.28%)
Dec 19, 2016 25.14 25.14 25.07 25.07 2,100 -0.07(-0.28%)
Dec 16, 2016 25.14 25.14 25.14 25.14 250 +0.00(+0.00%)
Dec 15, 2016 25.14 25.14 25.14 25.14 1,000 +0.00(+0.00%)
Dec 14, 2016 25.14 25.14 25.14 25.14 1,225 +0.00(+0.00%)
Dec 13, 2016 25.15 25.15 25.10 25.14 3,500 +0.00(+0.00%)
Dec 12, 2016 25.06 25.14 25.06 25.14 1,200 +0.04(+0.16%)
Dec 09, 2016 25.09 25.10 25.09 25.10 1,500 +0.00(+0.00%)
Dec 08, 2016 25.06 25.10 25.06 25.10 700 -0.02(-0.08%)
Dec 07, 2016 25.12 25.12 25.12 25.12 800 +0.03(+0.12%)
Dec 06, 2016 25.09 25.09 25.09 25.09 300 +0.02(+0.08%)
Dec 05, 2016 25.12 25.12 25.07 25.07 900 +0.01(+0.04%)
Dec 02, 2016 25.10 25.10 25.06 25.06 1,200 -0.05(-0.20%)
Dec 01, 2016 25.10 25.11 25.10 25.11 563 +0.02(+0.08%)
Nov 30, 2016 25.06 25.10 25.04 25.09 1,330 +0.05(+0.20%)
Nov 29, 2016 25.16 25.16 25.04 25.04 1,900 +0.01(+0.04%)
Nov 28, 2016 25.03 25.03 25.03 25.03 600 -0.10(-0.40%)
Nov 18, 2016 25.13 25.13 25.13 0 -0.12(-0.48%)
Nov 17, 2016 25.25 25.25 25.25 25.25 200 -0.01(-0.04%)
Nov 16, 2016 25.26 25.26 25.26 25.26 300 +0.01(+0.04%)
Nov 10, 2016 25.25 25.25 25.25 0 +0.02(+0.08%)
Nov 09, 2016 25.25 25.25 25.23 25.23 2,300 +0.07(+0.28%)
Nov 08, 2016 25.15 25.16 25.15 25.16 600 +0.16(+0.64%)
Nov 07, 2016 25.00 25.00 25.00 25.00 180 +0.09(+0.36%)
Nov 04, 2016 25.00 25.00 24.91 24.91 1,500 -0.04(-0.16%)
Nov 03, 2016 24.96 24.96 24.95 24.95 3,150 -0.05(-0.20%)
Nov 02, 2016 24.95 25.00 24.95 25.00 1,825 +0.04(+0.16%)
Nov 01, 2016 25.00 25.00 24.96 24.96 740 -0.03(-0.12%)
Oct 31, 2016 24.99 24.99 24.99 24.99 700 -0.01(-0.04%)
Oct 28, 2016 25.00 25.01 25.00 25.00 7,990 +0.00(+0.00%)
Oct 27, 2016 25.00 25.00 24.96 25.00 4,300 -0.05(-0.20%)
Oct 26, 2016 25.00 25.05 25.00 25.05 9,900 +0.05(+0.20%)
Oct 25, 2016 25.00 25.00 25.00 25.00 800 -0.05(-0.20%)
Oct 21, 2016 25.05 25.05 25.05 0 +0.14(+0.56%)
Oct 20, 2016 24.91 24.91 24.91 24.91 500 +0.00(+0.00%)
Oct 19, 2016 24.91 24.91 24.91 24.91 1,300 -0.09(-0.36%)
Oct 17, 2016 25.00 25.00 25.00 0 -0.05(-0.20%)
Oct 14, 2016 25.05 25.05 25.05 25.05 200 +0.01(+0.04%)
Oct 13, 2016 25.06 25.06 25.04 25.04 9,200 -0.01(-0.04%)
Oct 12, 2016 25.11 25.11 25.05 25.05 450 -0.22(-0.87%)
Oct 11, 2016 25.27 25.27 25.27 25.27 500 +0.17(+0.68%)
Oct 06, 2016 25.10 25.10 25.10 0 +0.00(+0.00%)
Oct 03, 2016 25.10 25.10 25.10 25.10 0 +0.00(+0.00%)
Sep 30, 2016 25.10 25.10 25.10 0 +0.00(+0.00%)
Sep 29, 2016 25.17 25.17 25.10 25.10 3,300 -0.07(-0.28%)
Sep 28, 2016 25.17 25.17 25.17 25.17 700 +0.00(+0.00%)
Sep 27, 2016 25.16 25.17 25.16 25.17 3,230 -0.01(-0.04%)
Sep 23, 2016 25.18 25.18 25.18 0 -0.06(-0.24%)
Sep 22, 2016 25.28 25.28 25.24 25.24 2,400 -0.06(-0.24%)
Sep 21, 2016 25.24 25.30 25.24 25.30 1,100 +0.04(+0.16%)
Sep 20, 2016 25.30 25.30 25.26 25.26 1,400 -0.03(-0.12%)
Sep 19, 2016 25.26 25.29 25.21 25.29 2,117 -0.01(-0.04%)
Sep 16, 2016 25.30 25.30 25.29 25.30 850 +0.05(+0.20%)
Sep 15, 2016 25.26 25.26 25.25 25.25 5,050 +0.00(+0.00%)
Sep 14, 2016 25.26 25.26 25.25 25.25 2,500 -0.01(-0.04%)
Sep 13, 2016 25.22 25.26 25.22 25.26 1,400 -0.14(-0.55%)
Sep 12, 2016 25.40 25.40 25.40 25.40 3,500 +0.14(+0.55%)
Sep 09, 2016 25.22 25.44 25.22 25.26 1,200 +0.05(+0.20%)
Sep 08, 2016 25.26 25.35 25.21 25.21 6,363 -0.05(-0.20%)
Sep 07, 2016 25.35 25.35 25.26 25.26 2,500 -0.19(-0.75%)
Sep 06, 2016 25.41 25.45 25.38 25.45 10,800 -0.05(-0.20%)
Sep 02, 2016 25.50 25.50 25.50 0 +0.20(+0.79%)
Aug 31, 2016 25.30 25.30 25.30 0 -0.30(-1.17%)
Aug 30, 2016 25.64 25.64 25.60 25.60 1,400 +0.10(+0.39%)
Aug 29, 2016 25.70 25.70 25.50 25.50 5,700 -0.31(-1.20%)
Aug 25, 2016 25.81 25.81 25.81 0 -0.01(-0.04%)
Aug 24, 2016 25.82 25.82 25.81 25.82 500 +0.01(+0.04%)
Aug 23, 2016 25.82 25.82 25.81 25.81 1,000 +0.11(+0.43%)
Aug 19, 2016 25.70 25.70 25.70 0 -0.10(-0.39%)
Aug 18, 2016 25.81 25.81 25.80 25.80 2,411 +0.03(+0.12%)
Aug 15, 2016 25.77 25.77 25.77 0 +0.03(+0.12%)
Aug 12, 2016 26.00 26.00 25.74 25.74 3,000 -0.04(-0.16%)
Aug 11, 2016 25.78 25.78 25.78 25.78 200 +0.03(+0.12%)
Aug 10, 2016 25.76 25.76 25.75 25.75 2,300 +0.05(+0.19%)
Aug 08, 2016 25.70 25.70 25.70 0 +0.10(+0.39%)
Aug 03, 2016 25.60 25.60 25.60 0 -0.10(-0.39%)
Aug 02, 2016 25.70 25.70 25.70 25.70 165 +0.01(+0.04%)
Jul 28, 2016 25.69 25.69 25.69 0 +0.09(+0.35%)
Jul 27, 2016 25.60 25.60 25.60 25.60 1,500 +0.00(+0.00%)
Jul 26, 2016 25.61 25.61 25.60 25.60 1,600 +0.18(+0.71%)
Jul 22, 2016 25.42 25.42 25.42 0 +0.12(+0.47%)
Jul 20, 2016 25.30 25.30 25.30 0 +0.03(+0.12%)
Jul 19, 2016 25.24 25.27 25.24 25.27 600 -0.13(-0.51%)
Jul 15, 2016 25.40 25.40 25.40 0 -0.10(-0.39%)
Jul 14, 2016 25.50 25.50 25.49 25.50 1,500 -0.14(-0.55%)
Jul 13, 2016 25.39 25.64 25.39 25.64 5,073 +0.37(+1.46%)
Jul 12, 2016 25.27 25.27 25.26 25.27 600 +0.03(+0.12%)
Jul 11, 2016 25.24 25.24 25.24 25.24 1,300 -0.01(-0.04%)
Jul 08, 2016 25.20 25.25 25.20 25.25 1,800 +0.05(+0.20%)
Jul 07, 2016 25.20 25.20 25.14 25.20 1,400 -0.02(-0.08%)
Jul 04, 2016 25.22 25.22 25.22 0 -0.04(-0.16%)
Jun 30, 2016 25.26 25.26 25.26 0 +0.05(+0.20%)
Jun 28, 2016 25.21 25.21 25.21 0 -0.01(-0.04%)
Jun 22, 2016 25.22 25.22 25.22 0 +0.01(+0.04%)
Jun 21, 2016 25.21 25.21 25.21 25.21 800 +0.01(+0.04%)
Jun 20, 2016 25.20 25.20 25.20 25.20 2,820 +0.00(+0.00%)
Jun 17, 2016 25.30 25.30 25.20 25.20 800 -0.10(-0.40%)
Jun 16, 2016 25.30 25.30 25.30 25.30 2,160 -0.13(-0.51%)
Jun 15, 2016 25.43 25.43 25.43 25.43 265 +0.35(+1.40%)
Jun 14, 2016 25.08 25.08 25.08 25.08 600 -0.28(-1.10%)
Jun 10, 2016 25.36 25.36 25.36 86 +0.17(+0.67%)
Jun 07, 2016 25.19 25.19 25.19 0 -0.02(-0.08%)
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.