TSX:CGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	51.35	51.35	51.09	51.20	51.20	-0.78%	6,901
Jul 16, 2026	51.75	51.85	51.45	51.60	51.60	-0.33%	3,206
Jul 15, 2026	51.90	51.90	51.75	51.77	51.77	-0.63%	2,712
Jul 14, 2026	52.35	52.35	51.75	52.10	52.10	-0.95%	1,400
Jul 13, 2026	53.00	53.00	52.51	52.60	52.60	-0.77%	1,616
Jul 10, 2026	52.01	53.01	52.00	53.01	53.01	1.61%	2,455
Jul 9, 2026	52.02	52.20	52.00	52.17	52.17	0.77%	4,650
Jul 8, 2026	52.32	52.49	51.61	51.77	51.77	-0.44%	5,484
Jul 7, 2026	53.10	53.10	52.00	52.00	52.00	-2.62%	1,256
Jul 6, 2026	53.01	54.29	53.01	53.40	53.40	1.62%	4,815
Jul 3, 2026	52.55	52.55	52.55	52.55	52.55	0.36%	148
Jul 2, 2026	52.52	52.64	51.78	52.36	52.36	-0.44%	5,743
Jun 30, 2026	51.97	52.59	51.97	52.59	52.59	1.63%	4,063
Jun 29, 2026	50.97	52.69	50.97	51.75	51.75	2.28%	5,753
Jun 26, 2026	50.00	51.21	49.95	50.59	50.59	-1.38%	7,907
Jun 25, 2026	50.61	51.46	50.61	51.30	51.30	0.59%	724
Jun 24, 2026	51.36	51.36	50.72	51.00	51.00	-0.16%	1,023
Jun 23, 2026	51.77	51.77	50.77	51.08	51.08	-1.20%	1,801
Jun 22, 2026	52.61	52.85	51.70	51.70	51.70	-1.71%	4,467
Jun 19, 2026	52.90	53.00	52.60	52.60	52.60	-0.17%	3,014
Jun 18, 2026	53.88	53.88	52.69	52.69	52.69	-0.02%	731
Jun 17, 2026	52.72	54.18	52.70	52.70	52.70	0.38%	5,601
Jun 16, 2026	54.16	54.24	52.50	52.50	52.50	-3.14%	2,224
Jun 15, 2026	51.48	54.24	51.48	54.20	54.20	5.88%	2,461
Jun 12, 2026	51.86	51.94	51.19	51.19	51.19	-0.60%	1,161
Jun 11, 2026	51.05	51.50	51.05	51.50	51.50	0.98%	2,192
Jun 10, 2026	50.61	51.50	50.61	51.00	51.00	-0.78%	2,832
Jun 9, 2026	51.41	51.46	51.01	51.40	51.40	-0.68%	3,648
Jun 8, 2026	52.00	52.25	51.75	51.75	51.75	-1.47%	1,661
Jun 5, 2026	52.64	52.64	52.52	52.52	52.52	-0.74%	19,800
Jun 4, 2026	53.00	53.00	52.70	52.91	52.91	0.21%	7,731
Jun 3, 2026	53.26	54.18	52.80	52.80	52.80	-0.02%	3,836
Jun 2, 2026	53.10	53.30	52.80	52.81	52.81	-0.55%	4,128
Jun 1, 2026	53.96	53.96	52.51	53.10	53.10	0.19%	2,320
May 29, 2026	53.00	53.00	52.96	53.00	53.00	1.36%	678
May 28, 2026	52.60	53.00	52.50	52.60	52.29	-	9,402
May 27, 2026	52.54	52.78	52.53	52.60	52.29	0.55%	1,611
May 26, 2026	53.00	53.00	52.25	52.31	52.00	-0.34%	4,266
May 25, 2026	52.49	52.49	52.49	52.49	52.18	0.94%	280
May 22, 2026	52.00	52.25	52.00	52.00	51.69	0.19%	3,389
May 21, 2026	51.50	52.01	51.50	51.90	51.59	0.78%	2,676
May 20, 2026	51.05	51.50	50.81	51.50	51.20	0.57%	639
May 19, 2026	51.11	51.70	50.80	51.21	50.91	-0.27%	6,135
May 15, 2026	51.84	52.09	51.35	51.35	51.05	-1.72%	2,212
May 14, 2026	52.24	52.31	52.23	52.25	51.94	0.48%	3,045
May 13, 2026	52.12	52.12	52.00	52.00	51.69	0.02%	339
May 12, 2026	52.15	52.15	51.00	51.99	51.68	-0.80%	650
May 11, 2026	52.97	52.97	52.15	52.41	52.10	0.43%	2,360
May 8, 2026	51.79	52.53	51.78	52.19	51.88	0.30%	906
May 7, 2026	51.50	52.13	51.01	52.03	51.72	0.44%	8,113