Skip to main content
logo
CGI Inc. (TSX:GIB.A)
Canada flag Canada · Delayed Price · Currency is CAD
121.04
-0.59 (-0.49%)
Nov 20, 2025, 1:03 PM EST

CGI Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2025122.09123.03120.79120.98--0.53%176,092
Nov 19, 2025119.75121.93119.53121.63121.631.14%605,603
Nov 18, 2025120.00120.76119.44120.26120.26-0.68%604,426
Nov 17, 2025121.50122.15120.34121.08121.08-0.56%509,477
Nov 14, 2025121.76123.01120.62121.76121.76-1.02%752,179
Nov 13, 2025122.00123.43121.55123.01123.010.41%510,950
Nov 12, 2025121.10123.24121.02122.51122.510.86%596,173
Nov 11, 2025119.81121.65119.22121.46121.461.07%353,497
Nov 10, 2025118.86120.56117.71120.18120.18-0.62%688,571
Nov 7, 2025119.72121.06118.54120.93120.931.01%462,891
Nov 6, 2025126.00126.16119.14119.72119.72-5.19%698,537
Nov 5, 2025123.00126.58120.23126.28126.284.98%830,676
Nov 4, 2025120.85122.45120.08120.29120.29-1.22%530,319
Nov 3, 2025121.58122.11120.68121.78121.78-0.23%439,459
Oct 31, 2025121.30122.53121.00122.06122.060.15%335,222
Oct 30, 2025119.61122.23119.51121.88121.881.61%511,685
Oct 29, 2025122.50122.60119.66119.95119.95-2.43%684,816
Oct 28, 2025123.25123.33122.28122.94122.94-0.20%492,544
Oct 27, 2025122.47123.19121.77123.19123.190.75%450,153
Oct 24, 2025123.59123.91122.08122.27122.27-0.89%265,013
Oct 23, 2025122.50123.43121.62123.37123.370.69%305,480
Oct 22, 2025122.34122.86121.50122.52122.520.19%399,096
Oct 21, 2025121.76122.50121.21122.29122.290.14%492,900
Oct 20, 2025122.30122.96121.56122.12122.120.07%294,293
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%834,652
Oct 14, 2025124.19126.63124.10126.54126.541.81%525,875
Oct 10, 2025127.59127.59124.06124.29124.29-2.15%361,881
Oct 9, 2025126.97127.14125.50127.02127.02-0.01%313,274
Oct 8, 2025126.99127.06125.90127.03127.030.49%349,172
Oct 7, 2025126.89127.33126.11126.41126.41-0.55%296,335
Oct 6, 2025128.36128.36126.32127.11127.11-0.66%404,377
Oct 3, 2025125.91128.14125.91127.96127.961.60%449,975
Oct 2, 2025125.09126.02124.38125.95125.950.46%623,503
Oct 1, 2025124.07126.32123.89125.37125.371.14%428,858
Sep 30, 2025123.22124.11123.22123.96123.960.17%401,337
Sep 29, 2025123.20124.30123.05123.75123.750.81%414,271
Sep 26, 2025123.05123.22121.69122.75122.75-0.36%859,514
Sep 25, 2025126.27126.88123.01123.19123.19-3.36%673,668
Sep 24, 2025125.43127.70125.34127.47127.471.41%459,318
Sep 23, 2025129.07129.32125.44125.70125.70-2.72%351,165
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%406,688
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%356,452
Sep 12, 2025130.35130.47129.25129.30129.30-0.81%312,983
Sep 11, 2025128.44130.37127.73130.35130.351.31%440,171