CGI Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	148.93	149.00	147.35	147.48	147.48	-0.32%	510,053
May 8, 2025	146.50	148.62	146.50	147.96	147.96	0.99%	438,036
May 7, 2025	144.68	147.07	144.68	146.51	146.51	1.51%	376,700
May 6, 2025	144.75	145.34	143.93	144.33	144.33	-0.67%	337,002
May 5, 2025	144.05	146.17	144.05	145.31	145.31	0.35%	263,300
May 2, 2025	145.07	145.59	143.33	144.81	144.81	0.24%	343,701
May 1, 2025	146.20	147.50	144.40	144.47	144.47	-1.17%	381,330
Apr 30, 2025	145.64	149.35	143.89	146.18	146.18	-1.61%	927,531
Apr 29, 2025	145.75	148.92	145.75	148.57	148.57	1.39%	592,718
Apr 28, 2025	146.22	148.80	145.51	146.53	146.53	0.19%	429,249
Apr 25, 2025	146.43	147.62	146.16	146.25	146.25	-0.08%	419,012
Apr 24, 2025	144.85	147.35	143.69	146.37	146.37	0.91%	392,514
Apr 23, 2025	148.00	149.45	144.66	145.05	145.05	-0.71%	559,630
Apr 22, 2025	145.59	146.85	144.78	146.09	146.09	1.22%	389,448
Apr 21, 2025	144.60	145.56	143.45	144.33	144.33	-0.98%	321,500
Apr 17, 2025	145.00	146.74	144.38	145.76	145.76	0.83%	442,820
Apr 16, 2025	143.76	145.22	142.88	144.56	144.56	0.22%	410,007
Apr 15, 2025	142.96	144.88	142.83	144.24	144.24	0.90%	410,200
Apr 14, 2025	142.79	144.01	141.78	142.96	142.96	0.97%	460,500
Apr 11, 2025	137.11	141.83	135.60	141.59	141.59	3.26%	495,800
Apr 10, 2025	141.75	142.00	134.27	137.12	137.12	-4.57%	613,509
Apr 9, 2025	135.65	143.74	135.26	143.69	143.69	4.59%	744,243
Apr 8, 2025	141.57	141.57	136.15	137.38	137.38	-0.64%	648,231
Apr 7, 2025	133.60	140.65	132.09	138.26	138.26	0.58%	927,417
Apr 4, 2025	139.98	142.21	136.42	137.46	137.46	-2.75%	717,700
Apr 3, 2025	142.25	144.67	141.08	141.35	141.35	-3.28%	514,900
Apr 2, 2025	142.83	146.19	142.28	146.15	146.15	1.33%	593,020
Apr 1, 2025	143.66	144.95	142.06	144.23	144.23	0.40%	430,100
Mar 31, 2025	139.15	143.87	138.69	143.66	143.66	2.23%	675,300
Mar 28, 2025	141.56	141.94	139.53	140.53	140.53	-1.14%	367,200
Mar 27, 2025	142.39	143.25	141.10	142.15	142.15	-0.59%	310,400
Mar 26, 2025	144.73	144.85	142.69	143.00	143.00	-1.02%	355,200
Mar 25, 2025	143.56	145.35	143.22	144.48	144.48	0.80%	386,300
Mar 24, 2025	142.19	144.12	141.77	143.34	143.34	1.15%	427,908
Mar 21, 2025	141.33	142.07	140.28	141.71	141.71	0.28%	1,158,435
Mar 20, 2025	147.00	147.01	139.90	141.32	141.32	-4.71%	767,700
Mar 19, 2025	148.09	148.76	147.20	148.31	148.31	0.41%	267,118
Mar 18, 2025	148.41	148.42	146.54	147.70	147.70	-0.75%	285,148
Mar 17, 2025	147.98	149.43	147.16	148.82	148.82	0.58%	317,200
Mar 14, 2025	145.39	148.13	144.89	147.96	147.96	2.03%	330,400
Mar 13, 2025	148.32	149.13	144.96	145.02	145.02	-2.88%	544,438
Mar 12, 2025	150.00	151.26	148.28	149.32	149.32	-0.27%	511,000
Mar 11, 2025	150.06	150.76	147.95	149.73	149.73	-0.68%	449,922
Mar 10, 2025	149.69	151.42	149.69	150.75	150.75	-0.07%	515,700
Mar 7, 2025	147.74	150.94	147.23	150.85	150.85	1.84%	464,500
Mar 6, 2025	147.70	149.72	147.21	148.12	148.12	-0.59%	575,930
Mar 5, 2025	148.00	149.50	147.61	149.00	149.00	0.16%	564,900
Mar 4, 2025	148.71	150.54	146.19	148.76	148.76	-0.72%	693,700
Mar 3, 2025	150.00	151.61	148.49	149.84	149.84	-0.09%	777,629
Feb 28, 2025	159.35	159.35	148.83	149.97	149.97	-5.85%	1,558,040