CGI Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	116.97	119.30	114.14	115.61	115.61	-1.19%	922,744
Nov 10, 2026	116.56	117.63	115.59	117.00	117.00	0.26%	1,341,113
Nov 9, 2026	117.76	118.46	115.91	116.70	116.70	-0.88%	615,913
Nov 6, 2026	113.61	117.75	113.47	117.74	117.74	1.93%	884,485
Nov 5, 2026	115.68	116.66	114.53	115.51	115.51	0.46%	872,941
Nov 4, 2026	114.29	117.04	114.03	114.98	114.98	1.19%	1,022,799
Nov 3, 2026	114.63	114.68	112.28	113.63	113.63	-1.47%	828,081
Nov 2, 2026	112.51	116.13	112.50	115.32	115.32	2.55%	475,674
Oct 30, 2026	111.05	113.09	111.05	112.45	112.45	0.87%	555,663
Oct 29, 2026	110.44	111.48	109.35	111.48	111.48	0.51%	490,033
Oct 28, 2026	111.68	113.02	110.66	110.91	110.91	-0.96%	446,484
Oct 27, 2026	114.34	114.95	111.65	111.99	111.99	-2.58%	509,808
Oct 26, 2026	114.35	115.50	113.63	114.95	114.95	0.12%	522,117
Oct 23, 2026	114.98	115.30	113.24	114.81	114.81	-0.12%	413,323
Oct 22, 2026	112.07	115.33	112.07	114.95	114.95	2.86%	796,341
Oct 21, 2026	110.96	112.12	110.96	111.75	111.75	0.59%	696,518
Oct 20, 2026	107.11	111.33	107.11	111.10	111.10	3.87%	660,536
Oct 19, 2026	105.15	107.91	104.57	106.96	106.96	0.51%	393,767
Oct 16, 2026	106.29	107.70	105.40	106.42	106.42	0.22%	603,602
Oct 15, 2026	102.76	106.55	102.76	106.19	106.19	3.14%	945,388
Oct 14, 2026	102.86	103.93	102.34	102.96	102.96	0.25%	448,857
Oct 13, 2026	101.23	103.11	100.59	102.70	102.70	2.62%	548,377
Oct 9, 2026	99.14	101.36	99.14	100.08	100.08	1.11%	265,581
Oct 8, 2026	98.10	99.33	97.70	98.98	98.98	0.70%	485,455
Oct 7, 2026	98.93	100.38	98.17	98.29	98.29	-0.67%	607,412
Oct 6, 2026	100.17	100.60	97.94	98.95	98.95	-2.41%	539,179
Oct 5, 2026	99.61	102.00	99.30	101.39	101.39	1.23%	369,213
Oct 2, 2026	100.50	101.90	99.76	100.16	100.16	-0.69%	472,372
Oct 1, 2026	101.00	105.64	100.20	100.86	100.86	4.25%	991,388
Sep 30, 2026	95.83	97.77	95.58	96.75	96.75	0.96%	843,296
Sep 29, 2026	95.47	96.04	95.23	95.83	95.83	-0.07%	669,611
Sep 28, 2026	94.44	96.03	94.16	95.90	95.90	0.06%	361,249
Sep 25, 2026	96.22	96.29	95.39	95.84	95.84	-0.59%	333,883
Sep 24, 2026	97.84	98.21	95.79	96.41	96.41	-1.20%	405,634
Sep 23, 2026	97.45	98.36	97.36	97.58	97.58	-0.25%	421,527
Sep 22, 2026	98.55	98.75	96.35	97.82	97.82	0.38%	380,869
Sep 21, 2026	96.97	97.82	96.56	97.45	97.45	0.45%	571,545
Sep 18, 2026	100.77	100.77	96.98	97.01	97.01	-2.62%	2,053,688
Sep 17, 2026	99.47	100.10	99.11	99.62	99.62	0.35%	446,333
Sep 16, 2026	99.95	100.29	99.03	99.27	99.27	-1.20%	246,442
Sep 15, 2026	100.31	102.07	100.00	100.48	100.48	-1.02%	595,107
Sep 14, 2026	98.48	101.90	98.48	101.52	101.52	4.28%	499,497
Sep 11, 2026	96.33	97.53	95.90	97.35	97.35	1.71%	354,568
Sep 10, 2026	94.67	96.36	94.67	95.71	95.71	0.59%	643,925
Sep 9, 2026	97.09	97.45	94.31	95.15	95.15	-2.33%	733,639
Sep 8, 2026	100.46	100.59	97.19	97.42	97.42	-4.51%	544,701
Sep 4, 2026	102.00	102.59	100.88	102.02	102.02	-1.18%	584,064
Sep 3, 2026	101.30	103.85	101.30	103.24	103.24	2.33%	522,608
Sep 2, 2026	102.21	103.08	100.76	100.89	100.89	-1.54%	321,984
Sep 1, 2026	103.74	104.82	101.74	102.47	102.47	-1.81%	513,225