CGI Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	101.35	103.45	100.62	102.61	102.61	-0.06%	586,657
Jul 30, 2026	104.01	105.09	101.40	102.67	102.67	-2.23%	588,916
Jul 29, 2026	99.88	105.76	99.83	105.01	105.01	4.27%	912,364
Jul 28, 2026	98.01	102.68	98.01	100.71	100.71	2.67%	963,661
Jul 27, 2026	94.77	98.94	94.77	98.09	98.09	4.81%	728,430
Jul 24, 2026	91.02	94.29	90.48	93.59	93.59	4.15%	436,627
Jul 23, 2026	90.00	91.55	88.74	89.86	89.86	-2.75%	991,251
Jul 22, 2026	94.70	95.05	92.35	92.40	92.40	-1.80%	390,708
Jul 21, 2026	94.27	95.82	93.55	94.09	94.09	-2.01%	842,991
Jul 20, 2026	95.11	96.68	94.17	96.02	96.02	0.66%	315,531
Jul 17, 2026	95.27	96.10	94.35	95.39	95.39	-0.32%	403,324
Jul 16, 2026	92.39	95.79	92.00	95.70	95.70	3.37%	367,171
Jul 15, 2026	92.76	93.99	92.47	92.58	92.58	0.46%	303,741
Jul 14, 2026	91.20	93.54	90.20	92.16	92.16	-4.00%	590,020
Jul 13, 2026	94.70	96.97	94.70	96.00	96.00	1.21%	429,143
Jul 10, 2026	95.82	97.06	94.72	94.85	94.85	0.16%	451,287
Jul 9, 2026	92.47	94.90	91.67	94.70	94.70	0.82%	599,586
Jul 8, 2026	94.59	94.77	93.23	93.93	93.93	-1.89%	495,836
Jul 7, 2026	95.48	97.69	95.48	95.74	95.74	1.52%	528,121
Jul 6, 2026	93.49	94.67	92.47	94.31	94.31	0.83%	431,316
Jul 3, 2026	94.50	94.71	93.53	93.53	93.53	-0.65%	157,215
Jul 2, 2026	92.80	95.48	92.40	94.14	94.14	2.69%	753,264
Jun 30, 2026	89.76	92.00	89.49	91.67	91.67	1.40%	678,164
Jun 29, 2026	91.70	93.27	89.38	90.40	90.40	-0.97%	485,737
Jun 26, 2026	88.05	91.36	88.05	91.29	91.29	3.30%	763,497
Jun 25, 2026	89.31	90.12	86.56	88.37	88.37	-1.59%	719,482
Jun 24, 2026	88.33	91.00	88.02	89.80	89.80	1.29%	448,713
Jun 23, 2026	88.83	89.60	88.02	88.66	88.66	2.15%	929,079
Jun 22, 2026	87.09	90.08	86.20	86.79	86.79	-3.17%	653,382
Jun 19, 2026	86.75	89.63	86.41	89.63	89.63	3.43%	1,712,103
Jun 18, 2026	88.60	88.62	84.36	86.66	86.66	-7.10%	1,282,907
Jun 17, 2026	92.75	94.44	92.11	93.28	93.28	-0.37%	630,697
Jun 16, 2026	91.73	94.69	91.69	93.63	93.63	1.77%	595,161
Jun 15, 2026	93.08	94.42	91.65	92.00	92.00	-1.29%	553,506
Jun 12, 2026	92.90	94.28	92.28	93.20	93.20	-0.31%	527,862
Jun 11, 2026	93.09	94.09	92.17	93.49	93.49	0.24%	624,944
Jun 10, 2026	92.15	94.24	91.38	93.27	93.27	-0.49%	821,564
Jun 9, 2026	92.32	94.55	91.90	93.73	93.73	0.95%	590,529
Jun 8, 2026	93.09	94.41	92.21	92.85	92.85	-1.04%	549,403
Jun 5, 2026	94.09	95.90	92.90	93.83	93.83	0.02%	803,832
Jun 4, 2026	93.35	94.52	92.42	93.81	93.81	1.90%	664,537
Jun 3, 2026	94.93	94.93	91.91	92.06	92.06	-4.01%	674,872
Jun 2, 2026	96.86	96.86	94.90	95.91	95.91	-2.53%	621,349
Jun 1, 2026	96.43	99.33	96.35	98.40	98.40	2.20%	689,359
May 29, 2026	93.80	97.14	93.31	96.28	96.28	3.23%	1,303,077
May 28, 2026	92.51	93.75	91.91	93.27	93.27	0.52%	878,650
May 27, 2026	92.39	94.42	92.39	92.79	92.79	0.43%	479,432
May 26, 2026	92.51	93.44	91.51	92.39	92.39	-2.26%	498,641
May 25, 2026	92.99	94.57	92.99	94.53	94.53	2.07%	231,909
May 22, 2026	91.27	93.19	91.27	92.61	92.61	1.91%	635,681