TSX:CGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	53.00	53.00	53.00	53.00	-	1.36%	125
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
May 6, 2026	51.18	51.80	51.18	51.80	51.49	1.70%	1,230
May 5, 2026	50.76	51.24	50.69	50.94	50.63	0.36%	2,654
May 4, 2026	49.88	51.24	48.03	50.75	50.45	-0.22%	2,769
May 1, 2026	51.50	51.50	50.25	50.86	50.56	1.17%	706
Apr 30, 2026	50.26	50.52	50.01	50.27	49.97	0.80%	6,278
Apr 29, 2026	52.25	52.25	49.87	49.87	49.58	-2.37%	5,862
Apr 28, 2026	51.07	51.18	51.07	51.08	50.78	0.06%	977
Apr 27, 2026	51.33	51.58	51.05	51.05	50.75	-1.88%	2,996
Apr 24, 2026	51.64	52.06	51.64	52.03	51.72	0.02%	2,302
Apr 23, 2026	52.10	52.78	51.39	52.02	51.71	0.13%	2,583
Apr 22, 2026	51.50	51.98	51.49	51.95	51.64	1.27%	1,067
Apr 21, 2026	51.99	51.99	50.75	51.30	51.00	-1.16%	5,114
Apr 20, 2026	51.33	51.90	51.30	51.90	51.59	-0.19%	1,821
Apr 17, 2026	50.65	52.25	50.65	52.00	51.69	2.87%	5,159
Apr 16, 2026	50.20	50.62	50.20	50.55	50.25	1.40%	409
Apr 15, 2026	49.48	50.50	49.00	49.85	49.56	0.91%	9,929
Apr 14, 2026	48.00	49.74	48.00	49.40	49.11	3.02%	11,301
Apr 13, 2026	47.89	47.95	47.83	47.95	47.67	-0.10%	22,391
Apr 10, 2026	48.24	48.24	47.41	48.00	47.72	-	8,673
Apr 9, 2026	47.74	48.00	47.74	48.00	47.72	-0.52%	5,946
Apr 8, 2026	48.00	48.31	48.00	48.25	47.97	1.26%	3,480
Apr 7, 2026	47.43	47.65	47.05	47.65	47.37	-0.13%	3,361
Apr 6, 2026	47.83	47.83	47.46	47.71	47.43	-0.08%	2,680
Apr 2, 2026	46.52	47.75	46.52	47.75	47.47	0.61%	5,142
Apr 1, 2026	47.00	47.46	47.00	47.46	47.18	1.15%	1,001
Mar 31, 2026	46.34	47.11	46.34	46.92	46.64	1.98%	1,315
Mar 30, 2026	46.19	46.50	46.01	46.01	45.74	-0.32%	2,931
Mar 27, 2026	46.88	47.05	46.16	46.16	45.89	-1.72%	3,874
Mar 26, 2026	47.31	47.44	46.80	46.97	46.69	-1.34%	1,773
Mar 25, 2026	46.50	47.61	46.50	47.61	47.33	1.95%	1,778
Mar 24, 2026	46.10	46.70	45.26	46.70	46.42	0.47%	3,624
Mar 23, 2026	46.05	46.75	46.05	46.48	46.21	1.48%	1,959
Mar 20, 2026	46.66	46.66	45.51	45.80	45.53	-3.68%	4,727
Mar 19, 2026	48.01	48.01	46.56	47.55	47.27	-1.71%	8,452