CGI Inc. (TSX:GIB.A)
Canada flag Canada · Delayed Price · Currency is CAD
119.95
-2.99 (-2.43%)
Oct 29, 2025, 4:00 PM EDT

CGI Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025122.50122.60119.66119.95119.95-2.43%682,616
Oct 28, 2025123.25123.33122.28122.94122.94-0.20%492,544
Oct 27, 2025122.47123.19121.77123.19123.190.75%450,200
Oct 24, 2025123.59123.91122.08122.27122.27-0.89%265,013
Oct 23, 2025122.50123.43121.62123.37123.370.69%305,500
Oct 22, 2025122.34122.86121.50122.52122.520.19%399,100
Oct 21, 2025121.76122.50121.21122.29122.290.14%492,900
Oct 20, 2025122.30122.96121.56122.12122.120.07%294,300
Oct 17, 2025121.04122.82121.04122.03122.03-0.22%361,620
Oct 16, 2025121.40123.11120.63122.30122.300.66%662,212
Oct 15, 2025126.94127.00121.45121.50121.50-3.98%834,700
Oct 14, 2025124.19126.63124.10126.54126.541.81%525,900
Oct 10, 2025127.59127.59124.06124.29124.29-2.15%361,900
Oct 9, 2025126.97127.14125.50127.02127.02-0.01%313,300
Oct 8, 2025126.99127.06125.90127.03127.030.49%349,200
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