CGI Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	80.78	80.78	80.78	80.78	80.78	3.14%	-
Jan 8, 2026	78.32	78.32	78.32	78.32	78.32	-0.91%	-
Jan 7, 2026	79.04	79.04	79.04	79.04	79.04	2.17%	-
Jan 6, 2026	77.36	77.36	77.36	77.36	77.36	-0.57%	-
Jan 5, 2026	77.80	77.80	77.80	77.80	77.80	-0.74%	-
Jan 2, 2026	78.38	78.38	78.38	78.38	78.38	-0.15%	-
Dec 22, 2025	78.96	78.96	78.86	78.50	78.50	3.18%	33
Dec 4, 2025	76.56	76.98	76.56	76.08	76.08	0.61%	200
Nov 21, 2025	74.56	75.34	74.56	75.62	75.62	1.56%	170
Oct 17, 2025	73.72	73.72	73.56	74.46	74.36	-2.92%	7,190
Oct 15, 2025	78.04	78.04	78.04	76.70	76.59	-0.29%	20
Oct 14, 2025	76.70	76.70	76.70	76.92	76.81	-0.88%	66
Oct 8, 2025	77.74	78.22	77.74	77.60	77.49	0.91%	5
Oct 6, 2025	78.10	78.40	78.10	76.90	76.79	0.10%	193
Sep 25, 2025	77.86	77.86	77.00	76.82	76.71	-2.21%	50
Sep 23, 2025	78.96	79.50	78.96	78.56	78.45	-0.73%	89
Sep 12, 2025	80.12	80.62	80.12	79.14	79.03	-3.44%	72
Sep 9, 2025	81.76	81.94	81.76	81.96	81.84	0.56%	2
Sep 8, 2025	82.54	82.54	81.96	81.50	81.39	-1.52%	50
Sep 3, 2025	82.82	84.12	82.82	82.76	82.64	1.75%	1,800
Aug 21, 2025	81.12	81.58	81.06	81.34	81.23	1.22%	45
Aug 18, 2025	80.10	80.48	80.10	80.36	80.25	-6.86%	150
Jul 28, 2025	86.12	87.08	86.12	86.28	86.07	0.70%	215