CGI Inc. (TSX:GIB.A)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 122.50 | 122.60 | 119.66 | 119.95 | 119.95 | -2.43% | 682,616 |
| Oct 28, 2025 | 123.25 | 123.33 | 122.28 | 122.94 | 122.94 | -0.20% | 492,544 |
| Oct 27, 2025 | 122.47 | 123.19 | 121.77 | 123.19 | 123.19 | 0.75% | 450,200 |
| Oct 24, 2025 | 123.59 | 123.91 | 122.08 | 122.27 | 122.27 | -0.89% | 265,013 |
| Oct 23, 2025 | 122.50 | 123.43 | 121.62 | 123.37 | 123.37 | 0.69% | 305,500 |
| Oct 22, 2025 | 122.34 | 122.86 | 121.50 | 122.52 | 122.52 | 0.19% | 399,100 |
| Oct 21, 2025 | 121.76 | 122.50 | 121.21 | 122.29 | 122.29 | 0.14% | 492,900 |
| Oct 20, 2025 | 122.30 | 122.96 | 121.56 | 122.12 | 122.12 | 0.07% | 294,300 |
| Oct 17, 2025 | 121.04 | 122.82 | 121.04 | 122.03 | 122.03 | -0.22% | 361,620 |
| Oct 16, 2025 | 121.40 | 123.11 | 120.63 | 122.30 | 122.30 | 0.66% | 662,212 |
| Oct 15, 2025 | 126.94 | 127.00 | 121.45 | 121.50 | 121.50 | -3.98% | 834,700 |
| Oct 14, 2025 | 124.19 | 126.63 | 124.10 | 126.54 | 126.54 | 1.81% | 525,900 |
| Oct 10, 2025 | 127.59 | 127.59 | 124.06 | 124.29 | 124.29 | -2.15% | 361,900 |
| Oct 9, 2025 | 126.97 | 127.14 | 125.50 | 127.02 | 127.02 | -0.01% | 313,300 |
| Oct 8, 2025 | 126.99 | 127.06 | 125.90 | 127.03 | 127.03 | 0.49% | 349,200 |
| Oct 7, 2025 | 126.89 | 127.33 | 126.11 | 126.41 | 126.41 | -0.55% | 296,335 |
| Oct 6, 2025 | 128.36 | 128.36 | 126.32 | 127.11 | 127.11 | -0.66% | 404,400 |
| Oct 3, 2025 | 125.91 | 128.14 | 125.91 | 127.96 | 127.96 | 1.60% | 450,000 |
| Oct 2, 2025 | 125.09 | 126.02 | 124.38 | 125.95 | 125.95 | 0.46% | 623,503 |
| Oct 1, 2025 | 124.07 | 126.32 | 123.89 | 125.37 | 125.37 | 1.14% | 428,900 |
| Sep 30, 2025 | 123.22 | 124.11 | 123.22 | 123.96 | 123.96 | 0.17% | 401,337 |
| Sep 29, 2025 | 123.20 | 124.30 | 123.05 | 123.75 | 123.75 | 0.81% | 414,300 |
| Sep 26, 2025 | 123.05 | 123.22 | 121.69 | 122.75 | 122.75 | -0.36% | 859,514 |
| Sep 25, 2025 | 126.27 | 126.88 | 123.01 | 123.19 | 123.19 | -3.36% | 673,700 |
| Sep 24, 2025 | 125.43 | 127.70 | 125.34 | 127.47 | 127.47 | 1.41% | 459,318 |
| Sep 23, 2025 | 129.07 | 129.32 | 125.44 | 125.70 | 125.70 | -2.72% | 351,200 |
| Sep 22, 2025 | 127.57 | 129.93 | 127.41 | 129.21 | 129.21 | 1.22% | 487,820 |
| Sep 19, 2025 | 130.67 | 130.67 | 127.12 | 127.65 | 127.65 | 0.25% | 1,709,442 |
| Sep 18, 2025 | 127.38 | 128.49 | 126.95 | 127.33 | 127.33 | 0.05% | 406,700 |
| Sep 17, 2025 | 128.94 | 130.31 | 127.21 | 127.27 | 127.27 | -1.34% | 549,829 |
| Sep 16, 2025 | 128.14 | 129.30 | 127.69 | 129.00 | 129.00 | 0.58% | 384,311 |
| Sep 15, 2025 | 129.27 | 129.74 | 127.53 | 128.26 | 128.26 | -0.80% | 356,500 |
| Sep 12, 2025 | 130.35 | 130.47 | 129.25 | 129.30 | 129.30 | -0.81% | 313,000 |
| Sep 11, 2025 | 128.44 | 130.37 | 127.73 | 130.35 | 130.35 | 1.31% | 440,200 |
| Sep 10, 2025 | 132.78 | 132.83 | 128.40 | 128.67 | 128.67 | -2.90% | 668,700 |
| Sep 9, 2025 | 132.75 | 133.57 | 132.27 | 132.51 | 132.51 | -0.67% | 417,371 |
| Sep 8, 2025 | 133.17 | 134.25 | 132.56 | 133.40 | 133.40 | -0.40% | 375,300 |
| Sep 5, 2025 | 132.67 | 134.74 | 132.29 | 133.93 | 133.93 | 1.59% | 259,808 |
| Sep 4, 2025 | 134.00 | 134.00 | 131.72 | 131.83 | 131.83 | -0.98% | 288,200 |
| Sep 3, 2025 | 133.28 | 133.84 | 132.59 | 133.13 | 133.13 | -0.19% | 339,631 |
| Sep 2, 2025 | 132.13 | 133.47 | 131.73 | 133.39 | 133.39 | 0.02% | 394,326 |
| Aug 29, 2025 | 131.79 | 133.56 | 131.79 | 133.36 | 133.36 | 0.52% | 321,100 |
| Aug 28, 2025 | 132.77 | 133.40 | 132.45 | 132.67 | 132.67 | -0.35% | 367,321 |
| Aug 27, 2025 | 131.50 | 133.24 | 131.50 | 133.14 | 133.14 | 1.15% | 399,700 |
| Aug 26, 2025 | 132.50 | 133.23 | 131.53 | 131.63 | 131.63 | -0.84% | 934,100 |
| Aug 25, 2025 | 134.22 | 134.46 | 131.53 | 132.75 | 132.75 | -0.99% | 428,918 |
| Aug 22, 2025 | 131.70 | 134.87 | 131.70 | 134.08 | 134.08 | 1.71% | 502,500 |
| Aug 21, 2025 | 130.80 | 131.85 | 130.23 | 131.83 | 131.83 | 0.36% | 265,000 |
| Aug 20, 2025 | 131.96 | 132.63 | 130.95 | 131.36 | 131.36 | -0.42% | 386,700 |
| Aug 19, 2025 | 130.37 | 132.03 | 130.19 | 131.92 | 131.92 | 1.53% | 440,400 |