CGI Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	148.11	148.43	146.60	147.53	147.53	-0.70%	838,642
May 29, 2025	148.74	149.23	147.97	148.57	148.57	0.24%	251,500
May 28, 2025	149.19	150.03	147.75	148.22	148.22	-0.81%	331,100
May 27, 2025	147.00	149.67	147.00	149.43	149.43	0.74%	364,830
May 26, 2025	146.29	149.00	146.00	148.33	148.33	1.68%	168,600
May 23, 2025	147.44	147.44	145.50	145.88	145.88	-1.46%	282,500
May 22, 2025	148.75	148.96	147.88	148.04	148.04	-0.68%	314,300
May 21, 2025	150.15	151.07	148.95	149.06	149.06	-1.02%	400,122
May 20, 2025	150.91	152.30	150.13	150.60	150.60	-0.48%	459,017
May 16, 2025	149.79	151.73	149.33	151.33	151.33	0.40%	290,849
May 15, 2025	149.63	151.30	149.63	150.73	150.58	0.96%	210,248
May 14, 2025	149.68	149.96	148.00	149.30	149.15	-0.44%	364,412
May 13, 2025	150.95	152.63	149.89	149.96	149.81	-0.69%	371,500
May 12, 2025	149.95	151.71	149.09	151.00	150.85	2.39%	538,535
May 9, 2025	148.93	149.00	147.35	147.48	147.33	-0.32%	509,800
May 8, 2025	146.50	148.62	146.50	147.96	147.81	0.99%	438,036
May 7, 2025	144.68	147.07	144.68	146.51	146.36	1.51%	376,700
May 6, 2025	144.75	145.34	143.93	144.33	144.19	-0.67%	337,002
May 5, 2025	144.05	146.17	144.05	145.31	145.17	0.35%	263,300
May 2, 2025	145.07	145.59	143.33	144.81	144.67	0.24%	343,701
May 1, 2025	146.20	147.50	144.40	144.47	144.33	-1.17%	381,330
Apr 30, 2025	145.64	149.35	143.89	146.18	146.03	-1.61%	927,531
Apr 29, 2025	145.75	148.92	145.75	148.57	148.42	1.39%	592,718
Apr 28, 2025	146.22	148.80	145.51	146.53	146.38	0.19%	429,249
Apr 25, 2025	146.43	147.62	146.16	146.25	146.10	-0.08%	419,012
Apr 24, 2025	144.85	147.35	143.69	146.37	146.22	0.91%	392,514
Apr 23, 2025	148.00	149.45	144.66	145.05	144.91	-0.71%	559,630
Apr 22, 2025	145.59	146.85	144.78	146.09	145.94	1.22%	389,448
Apr 21, 2025	144.60	145.56	143.45	144.33	144.19	-0.98%	321,500
Apr 17, 2025	145.00	146.74	144.38	145.76	145.61	0.83%	442,820
Apr 16, 2025	143.76	145.22	142.88	144.56	144.42	0.22%	410,007
Apr 15, 2025	142.96	144.88	142.83	144.24	144.10	0.90%	410,200
Apr 14, 2025	142.79	144.01	141.78	142.96	142.82	0.97%	460,500
Apr 11, 2025	137.11	141.83	135.60	141.59	141.45	3.26%	495,800
Apr 10, 2025	141.75	142.00	134.27	137.12	136.98	-4.57%	613,509
Apr 9, 2025	135.65	143.74	135.26	143.69	143.55	4.59%	744,243
Apr 8, 2025	141.57	141.57	136.15	137.38	137.24	-0.64%	648,231
Apr 7, 2025	133.60	140.65	132.09	138.26	138.12	0.58%	927,417
Apr 4, 2025	139.98	142.21	136.42	137.46	137.32	-2.75%	717,700
Apr 3, 2025	142.25	144.67	141.08	141.35	141.21	-3.28%	514,900
Apr 2, 2025	142.83	146.19	142.28	146.15	146.00	1.33%	593,020
Apr 1, 2025	143.66	144.95	142.06	144.23	144.09	0.40%	430,100
Mar 31, 2025	139.15	143.87	138.69	143.66	143.52	2.23%	675,300
Mar 28, 2025	141.56	141.94	139.53	140.53	140.39	-1.14%	367,200
Mar 27, 2025	142.39	143.25	141.10	142.15	142.01	-0.59%	310,400
Mar 26, 2025	144.73	144.85	142.69	143.00	142.86	-1.02%	355,200
Mar 25, 2025	143.56	145.35	143.22	144.48	144.34	0.80%	386,300
Mar 24, 2025	142.19	144.12	141.77	143.34	143.20	1.15%	427,908
Mar 21, 2025	141.33	142.07	140.28	141.71	141.57	0.28%	1,158,435
Mar 20, 2025	147.00	147.01	139.90	141.32	141.18	-4.71%	767,700