CGI Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	114.62	117.32	114.62	116.70	116.70	0.98%	776,660
Jan 29, 2026	117.48	118.26	114.62	115.57	115.57	-1.30%	1,020,209
Jan 28, 2026	123.35	126.49	113.60	117.09	117.09	-2.38%	1,577,538
Jan 27, 2026	122.01	122.35	119.76	119.95	119.95	-2.04%	498,051
Jan 26, 2026	122.84	122.85	121.40	122.45	122.45	0.05%	518,261
Jan 23, 2026	121.79	122.65	121.13	122.39	122.39	0.45%	450,052
Jan 22, 2026	122.11	123.02	121.53	121.84	121.84	0.07%	506,278
Jan 21, 2026	120.78	122.49	120.42	121.75	121.75	0.92%	476,212
Jan 20, 2026	126.73	126.79	120.33	120.64	120.64	-5.13%	800,524
Jan 19, 2026	127.04	128.37	126.22	127.16	127.16	-0.44%	169,588
Jan 16, 2026	129.01	129.01	126.58	127.72	127.72	-0.88%	489,704
Jan 15, 2026	130.94	131.75	128.72	128.85	128.85	-1.92%	353,981
Jan 14, 2026	130.26	131.65	130.09	131.37	131.37	0.85%	631,235
Jan 13, 2026	131.45	131.49	129.42	130.26	130.26	-0.95%	452,552
Jan 12, 2026	129.31	131.77	128.87	131.51	131.51	0.60%	362,887
Jan 9, 2026	130.93	131.74	129.94	130.73	130.73	-0.15%	497,377
Jan 8, 2026	127.29	131.97	126.77	130.93	130.93	2.75%	617,619
Jan 7, 2026	127.94	128.88	126.73	127.43	127.43	-0.59%	464,142
Jan 6, 2026	124.81	128.45	124.81	128.18	128.18	2.26%	352,569
Jan 5, 2026	125.57	128.19	124.75	125.35	125.35	0.10%	439,120
Jan 2, 2026	126.77	127.33	124.42	125.23	125.23	-1.22%	321,762
Dec 31, 2025	127.38	127.88	126.68	126.78	126.78	-0.47%	265,677
Dec 30, 2025	128.50	128.76	127.33	127.38	127.38	-0.90%	322,569
Dec 29, 2025	127.75	129.42	127.75	128.54	128.54	0.14%	450,245
Dec 24, 2025	127.78	128.91	127.10	128.36	128.36	0.23%	154,043
Dec 23, 2025	128.53	128.61	127.07	128.06	128.06	-0.16%	464,484
Dec 22, 2025	127.11	128.60	126.58	128.27	128.27	0.17%	510,331
Dec 19, 2025	127.83	128.15	126.55	128.05	128.05	0.68%	1,905,964
Dec 18, 2025	127.52	128.00	126.04	127.18	127.18	-0.12%	838,621
Dec 17, 2025	125.24	127.94	125.11	127.33	127.33	1.81%	798,419
Dec 16, 2025	125.19	125.78	123.54	125.07	125.07	-0.20%	604,298
Dec 15, 2025	123.31	125.62	121.78	125.32	125.32	0.42%	595,811
Dec 12, 2025	124.18	125.18	123.53	124.80	124.80	0.39%	716,373
Dec 11, 2025	125.19	127.27	124.00	124.31	124.31	-0.06%	447,599
Dec 10, 2025	124.85	125.11	123.20	124.38	124.38	-0.52%	517,550
Dec 9, 2025	125.65	127.12	125.01	125.03	125.03	-0.53%	438,174
Dec 8, 2025	127.45	127.45	125.05	125.69	125.69	-1.60%	483,930
Dec 5, 2025	127.74	128.82	127.01	127.74	127.74	-	450,618
Dec 4, 2025	124.25	128.87	124.25	127.74	127.74	2.31%	718,095
Dec 3, 2025	123.10	125.22	123.02	124.85	124.85	0.52%	395,553
Dec 2, 2025	123.91	124.96	123.09	124.20	124.20	0.50%	376,334
Dec 1, 2025	123.43	124.84	123.23	123.58	123.58	-0.72%	527,165
Nov 28, 2025	123.90	124.74	123.50	124.47	124.47	0.04%	288,973
Nov 27, 2025	124.94	124.94	124.21	124.42	124.42	0.16%	110,540
Nov 26, 2025	125.70	126.00	124.10	124.22	124.22	-1.27%	442,869
Nov 25, 2025	123.97	126.09	123.97	125.82	125.82	1.44%	505,788
Nov 24, 2025	123.21	125.23	123.14	124.03	124.03	0.49%	1,574,434
Nov 21, 2025	120.94	124.71	120.94	123.43	123.43	1.76%	653,238
Nov 20, 2025	122.09	123.03	120.83	121.30	121.13	-0.27%	470,201
Nov 19, 2025	119.75	121.93	119.53	121.63	121.46	1.14%	605,603