CGI Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2025	145.64	149.35	143.89	146.18	146.03	-1.61%	927,531
Apr 29, 2025	145.75	148.92	145.75	148.57	148.42	1.39%	592,718
Apr 28, 2025	146.22	148.80	145.51	146.53	146.38	0.19%	429,249
Apr 25, 2025	146.43	147.62	146.16	146.25	146.10	-0.08%	419,012
Apr 24, 2025	144.85	147.35	143.69	146.37	146.22	0.91%	392,514
Apr 23, 2025	148.00	149.45	144.66	145.05	144.91	-0.71%	559,630
Apr 22, 2025	145.59	146.85	144.78	146.09	145.94	1.22%	389,448
Apr 21, 2025	144.60	145.56	143.45	144.33	144.19	-0.98%	321,500
Apr 17, 2025	145.00	146.74	144.38	145.76	145.61	0.83%	442,820
Apr 16, 2025	143.76	145.22	142.88	144.56	144.42	0.22%	410,007
Apr 15, 2025	142.96	144.88	142.83	144.24	144.10	0.90%	410,200
Apr 14, 2025	142.79	144.01	141.78	142.96	142.82	0.97%	460,500
Apr 11, 2025	137.11	141.83	135.60	141.59	141.45	3.26%	495,800
Apr 10, 2025	141.75	142.00	134.27	137.12	136.98	-4.57%	613,509