Skip to main content
logo
CGI Inc. (TSX:GIB.A)
Canada flag Canada · Delayed Price · Currency is CAD
127.03
+0.62 (0.49%)
Oct 8, 2025, 4:00 PM EDT

CGI Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 2025126.99127.06125.90127.03127.030.49%349,172
Oct 7, 2025126.89127.33126.11126.41126.41-0.55%296,335
Oct 6, 2025128.36128.36126.32127.11127.11-0.66%404,400
Oct 3, 2025125.91128.14125.91127.96127.961.60%450,000
Oct 2, 2025125.09126.02124.38125.95125.950.46%623,503
Oct 1, 2025124.07126.32123.89125.37125.371.14%428,900
Sep 30, 2025123.22124.11123.22123.96123.960.17%401,337
Sep 29, 2025123.20124.30123.05123.75123.750.81%414,300
Sep 26, 2025123.05123.22121.69122.75122.75-0.36%859,514
Sep 25, 2025126.27126.88123.01123.19123.19-3.36%673,700
Sep 24, 2025125.43127.70125.34127.47127.471.41%459,318
Sep 23, 2025129.07129.32125.44125.70125.70-2.72%351,200
Sep 22, 2025127.57129.93127.41129.21129.211.22%487,820
Sep 19, 2025130.67130.67127.12127.65127.650.25%1,709,442
Sep 18, 2025127.38128.49126.95127.33127.330.05%406,700
Sep 17, 2025128.94130.31127.21127.27127.27-1.34%549,829
Sep 16, 2025128.14129.30127.69129.00129.000.58%384,311
Sep 15, 2025129.27129.74127.53128.26128.26-0.80%356,500
Sep 12, 2025130.35130.47129.25129.30129.30-0.81%313,000
Sep 11, 2025128.44130.37127.73130.35130.351.31%440,200
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