CGI Inc. (TSX:GIB.A)
Canada flag Canada · Delayed Price · Currency is CAD
138.55
-1.41 (-1.01%)
Jul 11, 2025, 12:29 PM EDT

CGI Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 139.15 139.40 138.40 138.64 138.64 -0.94% 153,008
Jul 10, 2025 140.50 140.83 138.88 139.96 139.96 -0.53% 582,700
Jul 9, 2025 141.56 142.36 140.41 140.70 140.70 -0.61% 414,934
Jul 8, 2025 141.98 143.30 141.23 141.56 141.56 -0.73% 515,036
Jul 7, 2025 143.74 144.57 142.27 142.60 142.60 -0.74% 365,900
Jul 4, 2025 143.21 144.74 143.21 143.67 143.67 0.03% 107,700
Jul 3, 2025 142.88 144.41 142.88 143.62 143.62 0.42% 219,900
Jul 2, 2025 144.27 144.28 141.83 143.02 143.02 0.01% 324,138
Jun 30, 2025 142.17 143.12 141.53 143.01 143.01 1.10% 351,700
Jun 27, 2025 141.76 142.35 140.35 141.45 141.45 -0.23% 498,900
Jun 26, 2025 142.33 142.64 141.28 141.77 141.77 -0.15% 390,800
Jun 25, 2025 145.20 145.20 141.70 141.98 141.98 -1.99% 448,500
Jun 24, 2025 145.98 146.28 144.77 144.86 144.86 -0.50% 270,001
Jun 23, 2025 144.53 146.13 143.82 145.59 145.59 0.68% 310,046
Jun 20, 2025 148.52 148.52 144.42 144.61 144.61 -2.12% 1,269,535
Jun 19, 2025 146.94 147.98 146.40 147.74 147.74 0.42% 90,634
Jun 18, 2025 147.27 148.16 147.03 147.12 147.12 0.05% 271,021
Jun 17, 2025 147.71 148.17 146.93 147.05 147.05 -0.60% 182,315
Jun 16, 2025 146.79 149.02 146.79 147.94 147.94 0.58% 217,800
Jun 13, 2025 149.17 150.00 146.93 147.08 147.08 -1.46% 283,940
Jun 12, 2025 148.20 149.82 147.95 149.26 149.26 0.36% 369,600
Jun 11, 2025 148.57 149.76 147.99 148.72 148.72 -0.02% 330,300
Jun 10, 2025 147.84 149.57 147.84 148.75 148.75 0.57% 391,400
Jun 9, 2025 147.08 148.29 146.48 147.90 147.90 0.15% 338,100
Jun 6, 2025 147.23 148.32 146.90 147.68 147.68 0.45% 229,900
Jun 5, 2025 146.82 148.09 146.64 147.02 147.02 -0.35% 279,745
Jun 4, 2025 145.27 148.09 145.26 147.54 147.54 1.61% 284,610
Jun 3, 2025 147.30 147.68 144.79 145.20 145.20 -1.51% 440,077
Jun 2, 2025 147.18 147.97 146.05 147.43 147.43 -0.07% 391,807
May 30, 2025 148.11 148.43 146.60 147.53 147.53 -0.70% 838,642
May 29, 2025 148.74 149.23 147.97 148.57 148.57 0.24% 251,500
May 28, 2025 149.19 150.03 147.75 148.22 148.22 -0.81% 331,100
May 27, 2025 147.00 149.67 147.00 149.43 149.43 0.74% 364,830
May 26, 2025 146.29 149.00 146.00 148.33 148.33 1.68% 168,600
May 23, 2025 147.44 147.44 145.50 145.88 145.88 -1.46% 282,500
May 22, 2025 148.75 148.96 147.88 148.04 148.04 -0.68% 314,300
May 21, 2025 150.15 151.07 148.95 149.06 149.06 -1.02% 400,122
May 20, 2025 150.91 152.30 150.13 150.60 150.60 -0.48% 459,017
May 16, 2025 149.79 151.73 149.33 151.33 151.33 0.40% 290,849
May 15, 2025 149.63 151.30 149.63 150.73 150.58 0.96% 210,248
May 14, 2025 149.68 149.96 148.00 149.30 149.15 -0.44% 364,412
May 13, 2025 150.95 152.63 149.89 149.96 149.81 -0.69% 371,500
May 12, 2025 149.95 151.71 149.09 151.00 150.85 2.39% 538,535
May 9, 2025 148.93 149.00 147.35 147.48 147.33 -0.32% 509,800
May 8, 2025 146.50 148.62 146.50 147.96 147.81 0.99% 438,036
May 7, 2025 144.68 147.07 144.68 146.51 146.36 1.51% 376,700
May 6, 2025 144.75 145.34 143.93 144.33 144.19 -0.67% 337,002
May 5, 2025 144.05 146.17 144.05 145.31 145.17 0.35% 263,300
May 2, 2025 145.07 145.59 143.33 144.81 144.67 0.24% 343,701
May 1, 2025 146.20 147.50 144.40 144.47 144.33 -1.17% 381,330