Skip to main content
CGI Inc. (TSX: GIB.A)
Canada flag Canada · Delayed Price · Currency is CAD
156.42
-0.55 (-0.35%)
Dec 20, 2024, 9:55 AM EST

CGI Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024156.44158.25155.50157.48157.480.32%1,257,895
Dec 19, 2024154.89157.63154.73156.97156.971.58%478,400
Dec 18, 2024155.65157.57153.61154.53154.53-1.63%436,500
Dec 17, 2024156.64158.76156.40157.09157.09-0.12%331,348
Dec 16, 2024159.71160.58156.24157.28157.28-1.83%369,945
Dec 13, 2024159.80160.90159.50160.22160.220.26%331,423
Dec 12, 2024161.91162.04159.50159.80159.80-1.56%406,329
Dec 11, 2024161.89162.63161.59162.33162.330.33%212,400
Dec 10, 2024161.03161.86160.64161.79161.790.26%332,711
Dec 9, 2024158.92162.25158.92161.37161.371.05%329,402
Dec 6, 2024159.80160.80159.07159.69159.690.45%228,000
Dec 5, 2024159.00159.80158.15158.98158.98-0.08%187,100
Dec 4, 2024157.55160.12157.04159.11159.110.95%324,500
Dec 3, 2024157.70158.33155.79157.61157.61-0.42%582,321
Dec 2, 2024157.10159.21157.00158.28158.28-0.13%262,720
Nov 29, 2024157.66158.80157.17158.48158.480.52%239,000
Nov 28, 2024158.15158.73157.45157.66157.66-0.18%50,300
Nov 27, 2024157.48159.25157.24157.95157.950.35%206,300
Nov 26, 2024157.05157.94155.83157.40157.40-0.05%360,200
Nov 25, 2024156.44157.91155.78157.48157.480.89%746,834
Nov 22, 2024156.28157.05155.06156.09156.09-0.17%259,600
Nov 21, 2024153.80156.43153.14156.36156.361.78%400,600
Nov 20, 2024153.01153.89151.56153.62153.620.21%309,521
Nov 19, 2024151.89154.31151.39153.30153.15-0.20%300,528
Nov 18, 2024151.20153.95151.08153.61153.461.45%412,400
Nov 15, 2024149.65151.83149.41151.42151.270.61%775,607
Nov 14, 2024157.21158.12148.11150.50150.35-4.26%820,538
Nov 13, 2024155.65157.20155.06157.19157.040.50%449,826
Nov 12, 2024155.36156.65155.11156.41156.260.40%381,500
Nov 11, 2024155.34156.85154.51155.79155.640.63%329,612
Nov 8, 2024155.42156.40154.14154.81154.66-0.67%172,200
Nov 7, 2024156.50158.15155.39155.85155.70-0.72%312,800
Nov 6, 2024155.87159.90154.06156.98156.830.56%412,900
Nov 5, 2024155.60156.62155.60156.11155.960.25%223,247
Nov 4, 2024155.13156.23154.88155.72155.570.01%213,318
Nov 1, 2024154.25155.75153.79155.71155.560.95%254,900
Oct 31, 2024156.16156.23152.98154.24154.09-1.49%443,808
Oct 30, 2024158.41159.24156.40156.57156.42-1.52%324,400
Oct 29, 2024157.95158.99157.25158.99158.830.45%284,235
Oct 28, 2024157.63159.18157.63158.27158.120.65%261,716
Oct 25, 2024158.80159.27157.07157.25157.10-0.84%206,739
Oct 24, 2024157.25159.03156.77158.58158.420.60%268,300
Oct 23, 2024157.68158.47156.56157.63157.480.06%182,900
Oct 22, 2024158.14158.27155.27157.53157.38-0.58%235,045
Oct 21, 2024160.00160.70158.37158.45158.29-1.33%141,109
Oct 18, 2024159.60160.75159.26160.58160.420.58%173,200
Oct 17, 2024158.01159.85157.65159.66159.501.23%207,700
Oct 16, 2024159.00159.06157.63157.72157.57-0.90%274,700
Oct 15, 2024159.00159.81158.70159.16159.000.30%478,637
Oct 11, 2024157.14159.34157.14158.68158.520.95%208,521
Oct 10, 2024158.04158.40156.46157.19157.04-1.02%216,600
Oct 9, 2024156.23158.83156.01158.81158.651.63%243,910
Oct 8, 2024154.34156.56154.34156.27156.121.17%188,700
Oct 7, 2024155.00155.77154.05154.47154.32-0.99%197,335
Oct 4, 2024157.34158.00155.68156.01155.86-0.86%247,731
Oct 3, 2024156.28157.70153.93157.36157.211.25%384,400
Oct 2, 2024153.35156.37153.35155.42155.270.75%191,600
Oct 1, 2024155.42156.08153.12154.27154.12-0.87%252,734
Sep 30, 2024153.97155.89152.43155.62155.470.79%292,100
Sep 27, 2024157.14157.20154.32154.40154.25-1.55%190,800
Sep 26, 2024154.56157.06154.56156.83156.682.17%267,802
Sep 25, 2024154.21155.00153.45153.50153.35-0.26%142,330
Sep 24, 2024153.36154.24152.68153.90153.750.33%228,026
Sep 23, 2024152.82153.41151.85153.40153.250.29%243,140
Sep 20, 2024154.74154.74152.09152.95152.80-0.87%1,844,140
Sep 19, 2024155.00155.99153.97154.30154.150.36%340,729
Sep 18, 2024155.89155.89153.19153.75153.60-1.40%266,900
Sep 17, 2024157.86158.55155.18155.93155.78-1.10%347,930
Sep 16, 2024157.42158.31156.46157.66157.510.31%366,404
Sep 13, 2024156.16157.83155.89157.17157.020.56%282,300
Sep 12, 2024155.79156.87155.58156.29156.140.22%255,800
Sep 11, 2024154.36156.50153.54155.95155.800.60%286,633
Sep 10, 2024153.56155.02152.91155.02154.870.95%290,000
Sep 9, 2024152.84154.35152.28153.56153.410.99%262,216
Sep 6, 2024151.91153.70151.07152.06151.910.16%248,838
Sep 5, 2024152.09153.53151.49151.82151.67-0.84%235,221
Sep 4, 2024150.64153.46150.03153.11152.960.88%264,200
Sep 3, 2024151.59152.76150.97151.78151.63-0.03%412,200
Aug 30, 2024149.74152.00148.26151.83151.681.04%1,012,500
Aug 29, 2024150.01151.94149.90150.26150.110.52%234,914
Aug 28, 2024149.68150.25148.00149.48149.33-0.09%326,600
Aug 27, 2024147.80150.27147.21149.61149.461.10%248,712
Aug 26, 2024147.76148.15147.19147.98147.840.01%190,200
Aug 23, 2024148.08148.59147.31147.97147.830.08%244,800
Aug 22, 2024150.10150.61147.82147.85147.71-1.49%186,900
Aug 21, 2024148.85150.25148.60150.09149.940.71%155,100
Aug 20, 2024148.98149.36148.37149.03148.88-0.11%116,545
Aug 19, 2024148.63150.42148.63149.20149.050.18%197,509
Aug 16, 2024149.00149.91148.46148.93148.78-0.41%157,631
Aug 15, 2024148.38149.62148.00149.55149.401.14%261,700
Aug 14, 2024147.04148.72146.41147.86147.720.52%413,100
Aug 13, 2024146.00147.70145.21147.09146.951.00%316,500
Aug 12, 2024146.74146.97145.38145.63145.49-0.70%337,948
Aug 9, 2024144.30146.83143.70146.65146.511.61%516,247
Aug 8, 2024145.87147.27142.59144.32144.18-0.81%611,000
Aug 7, 2024146.18147.33144.04145.50145.360.52%733,300
Aug 6, 2024147.34147.63144.45144.75144.61-4.17%627,549
Aug 2, 2024152.99153.22150.08151.05150.90-2.33%366,421
Aug 1, 2024156.22157.37154.32154.65154.50-1.77%483,231
Jul 31, 2024150.49158.29147.80157.43157.284.60%699,800