CGI Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	143.66	144.95	142.06	144.23	144.23	0.40%	428,465
Mar 31, 2025	139.15	143.87	138.69	143.66	143.66	2.23%	675,300
Mar 28, 2025	141.56	141.94	139.53	140.53	140.53	-1.14%	367,200
Mar 27, 2025	142.39	143.25	141.10	142.15	142.15	-0.59%	310,400
Mar 26, 2025	144.73	144.85	142.69	143.00	143.00	-1.02%	355,200
Mar 25, 2025	143.56	145.35	143.22	144.48	144.48	0.80%	386,300
Mar 24, 2025	142.19	144.12	141.77	143.34	143.34	1.15%	427,908
Mar 21, 2025	141.33	142.07	140.28	141.71	141.71	0.28%	1,158,435
Mar 20, 2025	147.00	147.01	139.90	141.32	141.32	-4.71%	767,700
Mar 19, 2025	148.09	148.76	147.20	148.31	148.31	0.41%	267,118
Mar 18, 2025	148.41	148.42	146.54	147.70	147.70	-0.75%	285,148
Mar 17, 2025	147.98	149.43	147.16	148.82	148.82	0.58%	317,200
Mar 14, 2025	145.39	148.13	144.89	147.96	147.96	2.03%	330,400
Mar 13, 2025	148.32	149.13	144.96	145.02	145.02	-2.88%	544,438
Mar 12, 2025	150.00	151.26	148.28	149.32	149.32	-0.27%	511,000
Mar 11, 2025	150.06	150.76	147.95	149.73	149.73	-0.68%	449,922
Mar 10, 2025	149.69	151.42	149.69	150.75	150.75	-0.07%	515,700
Mar 7, 2025	147.74	150.94	147.23	150.85	150.85	1.84%	464,500
Mar 6, 2025	147.70	149.72	147.21	148.12	148.12	-0.59%	575,930
Mar 5, 2025	148.00	149.50	147.61	149.00	149.00	0.16%	564,900
Mar 4, 2025	148.71	150.54	146.19	148.76	148.76	-0.72%	693,700
Mar 3, 2025	150.00	151.61	148.49	149.84	149.84	-0.09%	777,629
Feb 28, 2025	159.35	159.35	148.83	149.97	149.97	-5.85%	1,558,040
Feb 27, 2025	160.40	161.71	159.05	159.29	159.29	-0.80%	332,800
Feb 26, 2025	162.02	162.64	159.59	160.57	160.57	-0.97%	465,102
Feb 25, 2025	160.79	162.78	159.25	162.14	162.14	1.24%	329,001
Feb 24, 2025	159.81	161.85	158.89	160.16	160.16	-0.04%	288,100
Feb 21, 2025	166.04	166.22	160.02	160.23	160.23	-3.74%	712,000
Feb 20, 2025	167.92	168.48	165.80	166.46	166.46	-1.24%	288,500
Feb 19, 2025	169.37	169.38	167.40	168.55	168.55	-0.99%	429,714
Feb 18, 2025	170.25	170.53	169.06	170.24	170.24	-0.28%	300,710
Feb 14, 2025	174.30	174.30	170.33	170.71	170.71	-1.81%	304,815
Feb 13, 2025	172.88	174.58	172.50	173.86	173.71	0.79%	472,125
Feb 12, 2025	171.62	172.94	171.47	172.50	172.35	-0.08%	243,100
Feb 11, 2025	172.10	173.16	171.34	172.63	172.48	-0.23%	372,600
Feb 10, 2025	170.23	173.20	170.00	173.02	172.87	1.65%	325,900
Feb 7, 2025	170.87	171.48	168.52	170.21	170.06	-0.12%	255,200
Feb 6, 2025	171.97	172.26	168.86	170.42	170.27	-0.91%	346,700
Feb 5, 2025	169.10	172.01	168.76	171.98	171.83	1.68%	304,107
Feb 4, 2025	171.37	171.37	168.18	169.14	168.99	-1.71%	419,800
Feb 3, 2025	167.57	173.58	167.41	172.09	171.94	0.44%	500,500
Jan 31, 2025	172.24	174.48	171.25	171.33	171.18	-0.66%	596,400
Jan 30, 2025	166.82	175.35	166.60	172.46	172.31	4.16%	546,640
Jan 29, 2025	165.01	168.85	162.01	165.57	165.43	0.49%	535,941
Jan 28, 2025	162.42	165.18	162.40	164.77	164.63	1.30%	456,100
Jan 27, 2025	159.63	163.41	159.58	162.65	162.51	1.29%	277,939
Jan 24, 2025	160.10	161.17	159.80	160.58	160.44	0.06%	310,915
Jan 23, 2025	160.07	160.83	159.57	160.49	160.35	0.21%	278,600
Jan 22, 2025	158.88	160.54	158.27	160.15	160.01	0.99%	386,610
Jan 21, 2025	157.20	159.16	156.50	158.58	158.44	0.86%	516,032