CGI Inc. (TSX:GIB.A)
Canada · Delayed Price · Currency is CAD 134.08
+2.25 (1.71%)
Aug 22, 2025, 4:00 PM EDT
CGI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 131.70 | 134.87 | 131.70 | 134.08 | 134.08 | 1.71% | 502,451 |
| 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 |
| Aug 18, 2025 | 129.74 | 130.61 | 129.45 | 129.93 | 129.93 | 0.11% | 349,346 |
| Aug 15, 2025 | 129.56 | 130.79 | 129.24 | 129.79 | 129.79 | 0.17% | 497,744 |
| Aug 14, 2025 | 130.45 | 131.61 | 129.25 | 129.57 | 129.42 | -1.54% | 478,835 |
| Aug 13, 2025 | 129.49 | 132.17 | 128.32 | 131.59 | 131.44 | 1.61% | 830,100 |
| Aug 12, 2025 | 130.69 | 131.56 | 129.36 | 129.50 | 129.35 | -1.26% | 443,021 |
| Aug 11, 2025 | 131.53 | 132.92 | 130.77 | 131.15 | 131.00 | -0.66% | 393,616 |
| Aug 8, 2025 | 130.36 | 132.54 | 130.30 | 132.02 | 131.87 | 0.92% | 520,900 |
| Aug 7, 2025 | 133.74 | 133.74 | 129.93 | 130.82 | 130.67 | -1.45% | 516,600 |
| Aug 6, 2025 | 134.38 | 134.56 | 132.60 | 132.75 | 132.60 | -1.18% | 471,004 |
| Aug 5, 2025 | 133.23 | 135.24 | 132.56 | 134.34 | 134.18 | 2.06% | 550,100 |
| Aug 1, 2025 | 132.82 | 133.10 | 131.48 | 131.63 | 131.48 | -1.46% | 464,500 |
| Jul 31, 2025 | 134.00 | 135.39 | 132.99 | 133.58 | 133.43 | -0.35% | 654,100 |
| Jul 30, 2025 | 139.83 | 142.48 | 133.59 | 134.05 | 133.89 | -2.54% | 745,300 |
| Jul 29, 2025 | 137.36 | 137.83 | 136.92 | 137.55 | 137.39 | 0.31% | 356,846 |
| Jul 28, 2025 | 138.69 | 138.89 | 136.91 | 137.13 | 136.97 | -1.01% | 386,314 |
| Jul 25, 2025 | 138.07 | 138.72 | 137.75 | 138.53 | 138.37 | 0.07% | 390,300 |
| Jul 24, 2025 | 138.88 | 139.53 | 138.11 | 138.43 | 138.27 | -0.41% | 653,200 |
| Jul 23, 2025 | 137.71 | 139.35 | 137.59 | 139.00 | 138.84 | 0.92% | 443,300 |
| Jul 22, 2025 | 137.00 | 138.26 | 137.00 | 137.73 | 137.57 | 0.20% | 391,200 |
| Jul 21, 2025 | 136.76 | 137.85 | 136.09 | 137.46 | 137.30 | 0.70% | 474,000 |
| Jul 18, 2025 | 138.15 | 138.48 | 136.43 | 136.50 | 136.34 | -1.07% | 469,425 |
| Jul 17, 2025 | 138.28 | 138.95 | 137.53 | 137.97 | 137.81 | -0.18% | 681,000 |
| Jul 16, 2025 | 137.72 | 138.61 | 137.50 | 138.22 | 138.06 | 0.50% | 325,041 |
| Jul 15, 2025 | 138.50 | 138.82 | 137.44 | 137.53 | 137.37 | -0.72% | 494,800 |
| Jul 14, 2025 | 137.64 | 139.10 | 137.60 | 138.53 | 138.37 | 0.60% | 373,600 |
| Jul 11, 2025 | 139.15 | 139.40 | 137.63 | 137.70 | 137.54 | -1.61% | 499,046 |
| Jul 10, 2025 | 140.50 | 140.83 | 138.88 | 139.96 | 139.80 | -0.53% | 582,700 |
| Jul 9, 2025 | 141.56 | 142.36 | 140.41 | 140.70 | 140.54 | -0.61% | 414,934 |
| Jul 8, 2025 | 141.98 | 143.30 | 141.23 | 141.56 | 141.40 | -0.73% | 515,036 |
| Jul 7, 2025 | 143.74 | 144.57 | 142.27 | 142.60 | 142.43 | -0.74% | 365,900 |
| Jul 4, 2025 | 143.21 | 144.74 | 143.21 | 143.67 | 143.50 | 0.03% | 107,700 |
| Jul 3, 2025 | 142.88 | 144.41 | 142.88 | 143.62 | 143.45 | 0.42% | 219,900 |
| Jul 2, 2025 | 144.27 | 144.28 | 141.83 | 143.02 | 142.85 | 0.01% | 324,138 |
| Jun 30, 2025 | 142.17 | 143.12 | 141.53 | 143.01 | 142.84 | 1.10% | 351,700 |
| Jun 27, 2025 | 141.76 | 142.35 | 140.35 | 141.45 | 141.29 | -0.23% | 498,900 |
| Jun 26, 2025 | 142.33 | 142.64 | 141.28 | 141.77 | 141.61 | -0.15% | 390,800 |
| Jun 25, 2025 | 145.20 | 145.20 | 141.70 | 141.98 | 141.82 | -1.99% | 448,500 |
| Jun 24, 2025 | 145.98 | 146.28 | 144.77 | 144.86 | 144.69 | -0.50% | 270,001 |
| Jun 23, 2025 | 144.53 | 146.13 | 143.82 | 145.59 | 145.42 | 0.68% | 310,046 |
| Jun 20, 2025 | 148.52 | 148.52 | 144.42 | 144.61 | 144.44 | -2.12% | 1,269,535 |
| Jun 19, 2025 | 146.94 | 147.98 | 146.40 | 147.74 | 147.57 | 0.42% | 90,634 |
| Jun 18, 2025 | 147.27 | 148.16 | 147.03 | 147.12 | 146.95 | 0.05% | 271,021 |
| Jun 17, 2025 | 147.71 | 148.17 | 146.93 | 147.05 | 146.88 | -0.60% | 182,315 |
| Jun 16, 2025 | 146.79 | 149.02 | 146.79 | 147.94 | 147.77 | 0.58% | 217,800 |
| Jun 13, 2025 | 149.17 | 150.00 | 146.93 | 147.08 | 146.91 | -1.46% | 283,940 |
| Jun 12, 2025 | 148.20 | 149.82 | 147.95 | 149.26 | 149.09 | 0.36% | 369,600 |