Skip to main content
logo
CGI Inc. (TSX:GIB.A)
Canada flag Canada · Delayed Price · Currency is CAD
130.35
+1.68 (1.31%)
Sep 11, 2025, 4:00 PM EDT

CGI Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 2025128.44130.37127.73130.35130.351.31%440,171
Sep 10, 2025132.78132.83128.40128.67128.67-2.90%668,700
Sep 9, 2025132.75133.57132.27132.51132.51-0.67%417,371
Sep 8, 2025133.17134.25132.56133.40133.40-0.40%375,300
Sep 5, 2025132.67134.74132.29133.93133.931.59%259,808
Sep 4, 2025134.00134.00131.72131.83131.83-0.98%288,200
Sep 3, 2025133.28133.84132.59133.13133.13-0.19%339,631
Sep 2, 2025132.13133.47131.73133.39133.390.02%394,326
Aug 29, 2025131.79133.56131.79133.36133.360.52%321,100
Aug 28, 2025132.77133.40132.45132.67132.67-0.35%367,321
Aug 27, 2025131.50133.24131.50133.14133.141.15%399,700
Aug 26, 2025132.50133.23131.53131.63131.63-0.84%934,100
Aug 25, 2025134.22134.46131.53132.75132.75-0.99%428,918
Aug 22, 2025131.70134.87131.70134.08134.081.71%502,500
Aug 21, 2025130.80131.85130.23131.83131.830.36%265,000
Aug 20, 2025131.96132.63130.95131.36131.36-0.42%386,700
Aug 19, 2025130.37132.03130.19131.92131.921.53%440,400
Aug 18, 2025129.74130.61129.45129.93129.930.11%349,346
Aug 15, 2025129.56130.79129.24129.79129.790.17%497,744
Aug 14, 2025130.45131.61129.25129.57129.42-1.54%478,835
Aug 13, 2025129.49132.17128.32131.59131.441.61%830,100
Aug 12, 2025130.69131.56129.36129.50129.35-1.26%443,021
Aug 11, 2025131.53132.92130.77131.15131.00-0.66%393,616
Aug 8, 2025130.36132.54130.30132.02131.870.92%520,900
Aug 7, 2025133.74133.74129.93130.82130.67-1.45%516,600
Aug 6, 2025134.38134.56132.60132.75132.60-1.18%471,004
Aug 5, 2025133.23135.24132.56134.34134.182.06%550,100
Aug 1, 2025132.82133.10131.48131.63131.48-1.46%464,500
Jul 31, 2025134.00135.39132.99133.58133.43-0.35%654,100
Jul 30, 2025139.83142.48133.59134.05133.89-2.54%745,300
Jul 29, 2025137.36137.83136.92137.55137.390.31%356,846
Jul 28, 2025138.69138.89136.91137.13136.97-1.01%386,314
Jul 25, 2025138.07138.72137.75138.53138.370.07%390,300
Jul 24, 2025138.88139.53138.11138.43138.27-0.41%653,200
Jul 23, 2025137.71139.35137.59139.00138.840.92%443,300
Jul 22, 2025137.00138.26137.00137.73137.570.20%391,200
Jul 21, 2025136.76137.85136.09137.46137.300.70%474,000
Jul 18, 2025138.15138.48136.43136.50136.34-1.07%469,425
Jul 17, 2025138.28138.95137.53137.97137.81-0.18%681,000
Jul 16, 2025137.72138.61137.50138.22138.060.50%325,041
Jul 15, 2025138.50138.82137.44137.53137.37-0.72%494,800
Jul 14, 2025137.64139.10137.60138.53138.370.60%373,600
Jul 11, 2025139.15139.40137.63137.70137.54-1.61%499,046
Jul 10, 2025140.50140.83138.88139.96139.80-0.53%582,700
Jul 9, 2025141.56142.36140.41140.70140.54-0.61%414,934
Jul 8, 2025141.98143.30141.23141.56141.40-0.73%515,036
Jul 7, 2025143.74144.57142.27142.60142.43-0.74%365,900
Jul 4, 2025143.21144.74143.21143.67143.500.03%107,700
Jul 3, 2025142.88144.41142.88143.62143.450.42%219,900
Jul 2, 2025144.27144.28141.83143.02142.850.01%324,138