LSE · CGI · stock
Canadian General Investments Ord (CGI) stock price history
Every LSE trading session of Canadian General Investments Ord from Dec 2, 2003 to Sep 28, 2026: 5,784 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CGI adjusted close, 2003 to 2026
- £29.20
- All time high, 2026
- £29.20
- 52 week high, £23.29 low
- 5,784
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
CGI key facts
- Canadian General Investments Ord (CGI) closed at £29.00 on Sep 28, 2026 on LSE.
- CGI's all time high close is £29.20, set on Sep 14, 2026; its all time low close is £5.00 on Feb 24, 2009.
- CGI's 52 week range is £23.29 to £29.20.
- CGI returned +20.6% over the year to Sep 28, 2026 and +26.9% over five years.
- Over ten years CGI returned +174%, +10.6% a year compounded.
- CGI's deepest drawdown was -68.1% from Nov 7, 2007 to Feb 24, 2009.
- DataCedar holds 5,784 daily sessions of CGI history from Dec 2, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CGI price chart, 2003 to 2026
CGI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.5% |
| 3 months | +6.2% |
| 6 months | +13.5% |
| Year to date | +13.5% |
| 1 year | +20.6% |
| 3 years | +35.7% |
| 5 years | +26.9% |
| 10 years | +174.3% |
| Since Dec 2, 2003 | +431.3% |
| Compound annual growth, 22.8 years | +7.6% |
CGI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £29.20 on Sep 14, 2026
- All time low close
- £5.00 on Feb 24, 2009
- 52 week high
- £29.20 on Sep 14, 2026
- 52 week low
- £23.29 on Nov 25, 2025
- Deepest drawdown
- -68.1% from Nov 7, 2007 to Feb 24, 2009, recovered Dec 31, 2009
- Best single session
- +81.5% on Nov 11, 2009
- Worst single session
- -44.6% on Nov 12, 2009
- Volatility, 1 year annualised
- 21.7%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2003
- 5.3×
- Best calendar year
- 2009, +212%
- Worst calendar year
- 2008, -65%
CGI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Dec 2, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £25.54 | £29.20 | £24.69 | £29.00 | +13.5% | 518.8K | 187 |
| 2025 | £22.58 | £25.69 | £16.78 | £25.54 | +13.1% | 1M | 253 |
| 2024 | £20.57 | £24.58 | £19.28 | £22.58 | +10.3% | 1.1M | 254 |
| 2023 | £20.41 | £21.97 | £18.87 | £20.47 | +0.0% | 888.6K | 251 |
| 2022 | £25.84 | £26.12 | £18.97 | £20.46 | -20.8% | 904.3K | 250 |
| 2021 | £20.00 | £26.68 | £19.35 | £25.84 | +29.2% | 1.1M | 253 |
| 2020 | £14.95 | £20.26 | £7.98 | £20.00 | +33.7% | 410.6K | 254 |
| 2019 | £11.97 | £15.87 | £11.97 | £14.95 | +22.5% | 350.3K | 253 |
| 2018 | £13.84 | £15.74 | £12.16 | £12.21 | -12.3% | 257.1K | 253 |
| 2017 | £11.30 | £14.09 | £11.30 | £13.92 | +21.1% | 279.8K | 252 |
| 2016 | £8.74 | £11.69 | £7.78 | £11.50 | +29.1% | 198.5K | 253 |
| 2015 | £10.83 | £11.50 | £8.10 | £8.90 | -16.5% | 240.3K | 253 |
| 2014 | £10.29 | £11.82 | £9.44 | £10.66 | +2.2% | 264K | 253 |
| 2013 | £9.85 | £10.72 | £9.08 | £10.43 | +11.2% | 373.7K | 253 |
| 2012 | £9.79 | £10.07 | £8.93 | £9.38 | -4.2% | 167.5K | 251 |
| 2011 | £12.21 | £12.92 | £8.77 | £9.79 | -18.8% | 169.3K | 252 |
| 2010 | £15.64 | £39.56 | £8.73 | £12.06 | -23.0% | 131.1K | 253 |
| 2009 | £5.02 | £15.66 | £4.60 | £15.66 | +212.0% | 154.1K | 253 |
| 2008 | £14.29 | £14.29 | £4.60 | £5.02 | -64.9% | 231.7K | 254 |
| 2007 | £11.92 | £15.75 | £10.88 | £14.29 | +18.5% | 483.3K | 253 |
| 2006 | £11.42 | £15.01 | £10.28 | £12.07 | +7.0% | 722.6K | 252 |
| 2005 | £6.45 | £11.70 | £6.42 | £11.27 | +74.8% | 392K | 260 |
| 2004 | £5.46 | £6.57 | £5.14 | £6.45 | +18.1% | 118.6K | 262 |
| 2003 | £5.46 | £5.58 | £5.46 | £5.46 | n/a | 6K | 22 |
CGI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £29.00 | +2.5% |
| August 2026 | £28.30 | +5.2% |
| July 2026 | £26.90 | -1.5% |
| June 2026 | £27.30 | -1.4% |
| May 2026 | £27.70 | +1.8% |
| April 2026 | £27.19 | +6.0% |
| March 2026 | £25.64 | -5.4% |
| February 2026 | £27.09 | +1.9% |
| January 2026 | £26.59 | +4.1% |
| December 2025 | £25.54 | +4.9% |
| November 2025 | £24.34 | -0.6% |
| October 2025 | £24.49 | -0.2% |
About the CGI data
Daily bars. 5,784 sessions from Dec 2, 2003 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 2, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CGI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
CGI share price history
