Skip to main content
CGI Inc. (TSX:GIB.A)
Canada flag Canada · Delayed Price · Currency is CAD
160.23
-6.23 (-3.74%)
Feb 21, 2025, 4:00 PM EST

CGI Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025167.92168.48165.80166.46166.46-1.24%286,076
Feb 19, 2025169.37169.38167.40168.55168.55-0.99%429,714
Feb 18, 2025170.25170.53169.06170.24170.24-0.28%300,710
Feb 14, 2025174.30174.30170.33170.71170.71-1.81%304,815
Feb 13, 2025172.88174.58172.50173.86173.710.79%472,125
Feb 12, 2025171.62172.94171.47172.50172.35-0.08%243,100
Feb 11, 2025172.10173.16171.34172.63172.48-0.23%372,600
Feb 10, 2025170.23173.20170.00173.02172.871.65%325,900
Feb 7, 2025170.87171.48168.52170.21170.06-0.12%255,200
Feb 6, 2025171.97172.26168.86170.42170.27-0.91%346,700
Feb 5, 2025169.10172.01168.76171.98171.831.68%304,107
Feb 4, 2025171.37171.37168.18169.14168.99-1.71%419,800
Feb 3, 2025167.57173.58167.41172.09171.940.44%500,500
Jan 31, 2025172.24174.48171.25171.33171.18-0.66%596,400
Jan 30, 2025166.82175.35166.60172.46172.314.16%546,640
Jan 29, 2025165.01168.85162.01165.57165.430.49%535,941
Jan 28, 2025162.42165.18162.40164.77164.631.30%456,100
Jan 27, 2025159.63163.41159.58162.65162.511.29%277,939
Jan 24, 2025160.10161.17159.80160.58160.440.06%310,915
Jan 23, 2025160.07160.83159.57160.49160.350.21%278,600
Jan 22, 2025158.88160.54158.27160.15160.010.99%386,610
Jan 21, 2025157.20159.16156.50158.58158.440.86%516,032
Jan 20, 2025157.50158.14156.53157.23157.090.24%121,710
Jan 17, 2025157.90157.90156.35156.86156.720.13%281,000
Jan 16, 2025155.56157.15154.96156.66156.520.91%244,500
Jan 15, 2025155.08155.76154.52155.25155.120.63%291,310
Jan 14, 2025155.42156.11153.44154.28154.15-0.69%439,500
Jan 13, 2025154.01155.62153.29155.35155.22-0.12%297,812
Jan 10, 2025155.11156.64153.30155.54155.41-0.44%483,500
Jan 9, 2025156.64157.13156.04156.22156.09-0.50%117,100
Jan 8, 2025155.39157.18154.07157.00156.861.06%270,900
Jan 7, 2025156.98158.30154.47155.36155.23-0.70%279,900
Jan 6, 2025159.00159.05155.53156.45156.32-1.39%293,549
Jan 3, 2025157.53158.78157.46158.65158.510.69%158,809
Jan 2, 2025157.50158.75156.68157.56157.420.18%145,600
Dec 31, 2024157.06157.84156.73157.28157.140.14%114,600
Dec 30, 2024156.83157.95155.61157.06156.92-0.88%196,400
Dec 27, 2024158.55159.00157.07158.45158.31-0.10%211,418
Dec 24, 2024157.25158.76157.15158.61158.470.71%135,600
Dec 23, 2024156.88158.00156.53157.49157.350.01%250,100
Dec 20, 2024156.44158.25155.50157.48157.340.32%1,260,500
Dec 19, 2024154.89157.63154.73156.97156.831.58%478,400
Dec 18, 2024155.65157.57153.61154.53154.40-1.63%436,500
Dec 17, 2024156.64158.76156.40157.09156.95-0.12%331,348
Dec 16, 2024159.71160.58156.24157.28157.14-1.83%369,545
Dec 13, 2024159.80160.90159.50160.22160.080.26%331,423
Dec 12, 2024161.91162.04159.50159.80159.66-1.56%406,329
Dec 11, 2024161.89162.63161.59162.33162.190.33%212,400
Dec 10, 2024161.03161.86160.64161.79161.650.26%332,711
Dec 9, 2024158.92162.25158.92161.37161.231.05%329,402
Dec 6, 2024159.80160.80159.07159.69159.550.45%228,000
Dec 5, 2024159.00159.80158.15158.98158.84-0.08%187,100
Dec 4, 2024157.55160.12157.04159.11158.970.95%324,500
Dec 3, 2024157.70158.33155.79157.61157.47-0.42%582,321
Dec 2, 2024157.10159.21157.00158.28158.14-0.13%262,720
Nov 29, 2024157.66158.80157.17158.48158.340.52%239,000
Nov 28, 2024158.15158.73157.45157.66157.52-0.18%50,300
Nov 27, 2024157.48159.25157.24157.95157.810.35%206,300
Nov 26, 2024157.05157.94155.83157.40157.26-0.05%360,200
Nov 25, 2024156.44157.91155.78157.48157.340.89%746,834
Nov 22, 2024156.28157.05155.06156.09155.96-0.17%259,600
Nov 21, 2024153.80156.43153.14156.36156.231.78%400,600
Nov 20, 2024153.01153.89151.56153.62153.490.21%309,521
Nov 19, 2024151.89154.31151.39153.30153.02-0.20%300,528
Nov 18, 2024151.20153.95151.08153.61153.331.45%412,400
Nov 15, 2024149.65151.83149.41151.42151.140.61%775,607
Nov 14, 2024157.21158.12148.11150.50150.22-4.26%820,538
Nov 13, 2024155.65157.20155.06157.19156.900.50%449,826
Nov 12, 2024155.36156.65155.11156.41156.120.40%381,500
Nov 11, 2024155.34156.85154.51155.79155.500.63%329,612
Nov 8, 2024155.42156.40154.14154.81154.53-0.67%172,200
Nov 7, 2024156.50158.15155.39155.85155.56-0.72%312,800
Nov 6, 2024155.87159.90154.06156.98156.690.56%412,900
Nov 5, 2024155.60156.62155.60156.11155.820.25%223,247
Nov 4, 2024155.13156.23154.88155.72155.430.01%213,318
Nov 1, 2024154.25155.75153.79155.71155.420.95%254,900
Oct 31, 2024156.16156.23152.98154.24153.96-1.49%443,808
Oct 30, 2024158.41159.24156.40156.57156.28-1.52%324,400
Oct 29, 2024157.95158.99157.25158.99158.700.45%284,235
Oct 28, 2024157.63159.18157.63158.27157.980.65%261,716
Oct 25, 2024158.80159.27157.07157.25156.96-0.84%206,739
Oct 24, 2024157.25159.03156.77158.58158.290.60%268,300
Oct 23, 2024157.68158.47156.56157.63157.340.06%182,900
Oct 22, 2024158.14158.27155.27157.53157.24-0.58%235,045
Oct 21, 2024160.00160.70158.37158.45158.16-1.33%141,109
Oct 18, 2024159.60160.75159.26160.58160.280.58%173,200
Oct 17, 2024158.01159.85157.65159.66159.371.23%207,700
Oct 16, 2024159.00159.06157.63157.72157.43-0.90%274,700
Oct 15, 2024159.00159.81158.70159.16158.870.30%478,637
Oct 11, 2024157.14159.34157.14158.68158.390.95%208,521
Oct 10, 2024158.04158.40156.46157.19156.90-1.02%216,600
Oct 9, 2024156.23158.83156.01158.81158.521.63%243,910
Oct 8, 2024154.34156.56154.34156.27155.981.17%188,700
Oct 7, 2024155.00155.77154.05154.47154.19-0.99%197,335
Oct 4, 2024157.34158.00155.68156.01155.72-0.86%247,731
Oct 3, 2024156.28157.70153.93157.36157.071.25%384,400
Oct 2, 2024153.35156.37153.35155.42155.130.75%191,600
Oct 1, 2024155.42156.08153.12154.27153.99-0.87%252,734
Sep 30, 2024153.97155.89152.43155.62155.330.79%292,100
Sep 27, 2024157.14157.20154.32154.40154.12-1.55%190,800