CGI Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	100.40	101.08	98.16	98.30	98.30	-0.96%	636,974
Mar 11, 2026	100.56	101.63	98.32	99.25	99.25	-1.41%	657,711
Mar 10, 2026	102.40	102.40	99.10	100.67	100.67	-2.21%	480,157
Mar 9, 2026	102.81	103.62	100.52	102.94	102.94	-0.45%	720,329
Mar 6, 2026	102.10	103.44	100.72	103.41	103.41	0.56%	657,926
Mar 5, 2026	98.90	103.00	98.90	102.83	102.83	3.24%	806,051
Mar 4, 2026	100.43	100.86	99.36	99.60	99.60	-0.58%	342,994
Mar 3, 2026	97.23	100.96	97.08	100.18	100.18	1.13%	788,018
Mar 2, 2026	97.21	99.65	97.21	99.06	99.06	-0.70%	482,611
Feb 27, 2026	99.97	101.10	98.77	99.76	99.76	-0.45%	1,469,368
Feb 26, 2026	98.14	100.47	98.04	100.21	100.21	3.21%	610,619
Feb 25, 2026	96.51	97.54	95.84	97.09	97.09	0.34%	550,149
Feb 24, 2026	97.43	99.24	96.70	96.76	96.76	-0.92%	804,949
Feb 23, 2026	100.59	100.93	97.51	97.66	97.66	-4.11%	655,629
Feb 20, 2026	100.50	102.66	100.50	101.85	101.85	0.83%	739,952
Feb 19, 2026	100.58	101.59	98.58	101.01	101.01	-0.29%	557,676
Feb 18, 2026	99.89	101.83	98.84	101.30	101.30	1.26%	584,450
Feb 17, 2026	101.23	102.00	99.60	100.04	99.87	-1.49%	728,005
Feb 13, 2026	102.45	104.00	100.64	101.55	101.38	-0.89%	851,812
Feb 12, 2026	101.96	103.01	98.86	102.46	102.29	0.11%	1,017,597
Feb 11, 2026	110.04	110.10	102.30	102.35	102.18	-6.84%	942,075
Feb 10, 2026	109.87	110.76	108.70	109.87	109.68	-0.05%	1,073,210
Feb 9, 2026	111.93	112.55	109.73	109.92	109.73	-2.66%	697,709
Feb 6, 2026	112.68	114.16	111.84	112.92	112.73	-0.21%	560,596
Feb 5, 2026	113.01	114.25	111.90	113.16	112.97	0.10%	670,672
Feb 4, 2026	108.50	113.47	108.26	113.05	112.86	4.00%	1,135,135
Feb 3, 2026	117.20	117.20	106.00	108.70	108.52	-8.15%	1,155,600
Feb 2, 2026	116.60	118.98	116.27	118.35	118.15	1.41%	666,829
Jan 30, 2026	114.62	117.32	114.62	116.70	116.50	0.98%	776,660
Jan 29, 2026	117.48	118.26	114.62	115.57	115.37	-1.30%	1,020,209
Jan 28, 2026	123.35	126.49	113.60	117.09	116.89	-2.38%	1,577,238
Jan 27, 2026	122.01	122.35	119.76	119.95	119.75	-2.04%	498,051
Jan 26, 2026	122.84	122.85	121.40	122.45	122.24	0.05%	518,261
Jan 23, 2026	121.79	122.65	121.13	122.39	122.18	0.45%	450,052
Jan 22, 2026	122.11	123.02	121.53	121.84	121.63	0.07%	506,278
Jan 21, 2026	120.78	122.49	120.42	121.75	121.54	0.92%	476,212
Jan 20, 2026	126.73	126.79	120.33	120.64	120.43	-5.13%	800,524
Jan 19, 2026	127.04	128.37	126.22	127.16	126.94	-0.44%	169,588
Jan 16, 2026	129.01	129.01	126.58	127.72	127.50	-0.88%	489,704
Jan 15, 2026	130.94	131.75	128.72	128.85	128.63	-1.92%	353,981
Jan 14, 2026	130.26	131.65	130.09	131.37	131.15	0.85%	631,235
Jan 13, 2026	131.45	131.49	129.42	130.26	130.04	-0.95%	452,552
Jan 12, 2026	129.31	131.77	128.87	131.51	131.29	0.60%	362,887
Jan 9, 2026	130.93	131.74	129.94	130.73	130.51	-0.15%	497,277
Jan 8, 2026	127.29	131.97	126.77	130.93	130.71	2.75%	617,619
Jan 7, 2026	127.94	128.88	126.73	127.43	127.21	-0.59%	464,142
Jan 6, 2026	124.81	128.45	124.81	128.18	127.96	2.26%	352,569
Jan 5, 2026	125.57	128.19	124.75	125.35	125.14	0.10%	439,120
Jan 2, 2026	126.77	127.33	124.42	125.23	125.02	-1.22%	321,762
Dec 31, 2025	127.38	127.88	126.68	126.78	126.56	-0.47%	265,677