CGI Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	102.14	104.12	101.90	103.14	103.14	0.76%	473,854
Aug 20, 2026	102.93	103.85	101.88	102.36	102.36	-1.11%	518,370
Aug 19, 2026	100.89	104.82	100.89	103.51	103.51	2.00%	979,957
Aug 18, 2026	101.08	102.66	101.08	101.48	101.48	0.94%	429,608
Aug 17, 2026	101.14	101.14	99.99	100.53	100.53	-1.33%	398,241
Aug 14, 2026	103.55	103.80	101.66	101.88	101.88	-1.92%	836,863
Aug 13, 2026	103.18	104.10	101.70	104.04	103.87	1.02%	528,830
Aug 12, 2026	103.43	104.12	101.68	102.99	102.82	-1.25%	665,722
Aug 11, 2026	104.47	105.41	103.82	104.29	104.12	-0.49%	541,974
Aug 10, 2026	103.74	105.12	103.74	104.80	104.63	0.40%	540,590
Aug 7, 2026	104.22	104.46	102.62	104.38	104.21	0.35%	722,654
Aug 6, 2026	100.94	104.10	100.47	104.02	103.85	2.18%	565,359
Aug 5, 2026	105.00	105.66	101.72	101.80	101.63	-2.92%	690,974
Aug 4, 2026	103.39	104.93	101.53	104.86	104.69	2.19%	902,233
Jul 31, 2026	101.35	103.45	100.62	102.61	102.44	-0.06%	586,657
Jul 30, 2026	104.01	105.09	101.40	102.67	102.50	-2.23%	588,916
Jul 29, 2026	99.88	105.76	99.83	105.01	104.84	4.27%	912,364
Jul 28, 2026	98.01	102.68	98.01	100.71	100.55	2.67%	963,661
Jul 27, 2026	94.77	98.94	94.77	98.09	97.93	4.81%	728,430
Jul 24, 2026	91.02	94.29	90.48	93.59	93.44	4.15%	436,627
Jul 23, 2026	90.00	91.55	88.74	89.86	89.71	-2.75%	991,251
Jul 22, 2026	94.70	95.05	92.35	92.40	92.25	-1.80%	390,608
Jul 21, 2026	94.27	95.82	93.55	94.09	93.94	-2.01%	842,991
Jul 20, 2026	95.11	96.68	94.17	96.02	95.86	0.66%	315,531
Jul 17, 2026	95.27	96.10	94.35	95.39	95.23	-0.32%	403,324
Jul 16, 2026	92.39	95.79	92.00	95.70	95.54	3.37%	367,171
Jul 15, 2026	92.76	93.99	92.47	92.58	92.43	0.46%	303,941
Jul 14, 2026	91.20	93.54	90.20	92.16	92.01	-4.00%	590,020
Jul 13, 2026	94.70	96.97	94.70	96.00	95.84	1.21%	429,143
Jul 10, 2026	95.82	97.06	94.72	94.85	94.70	0.16%	451,287
Jul 9, 2026	92.47	94.90	91.67	94.70	94.55	0.82%	599,586
Jul 8, 2026	94.59	94.77	93.23	93.93	93.78	-1.89%	495,336
Jul 7, 2026	95.48	97.69	95.48	95.74	95.58	1.52%	528,121
Jul 6, 2026	93.49	94.67	92.47	94.31	94.16	0.83%	431,316
Jul 3, 2026	94.50	94.71	93.53	93.53	93.38	-0.65%	157,215
Jul 2, 2026	92.80	95.48	92.40	94.14	93.99	2.69%	761,626
Jun 30, 2026	89.76	92.00	89.49	91.67	91.52	1.40%	678,164
Jun 29, 2026	91.70	93.27	89.38	90.40	90.25	-0.97%	536,526
Jun 26, 2026	88.05	91.36	88.05	91.29	91.14	3.30%	763,497
Jun 25, 2026	89.31	90.12	86.56	88.37	88.23	-1.59%	719,482
Jun 24, 2026	88.33	91.00	88.02	89.80	89.65	1.29%	448,713
Jun 23, 2026	88.83	89.60	88.02	88.66	88.52	2.15%	929,079
Jun 22, 2026	87.09	90.08	86.20	86.79	86.65	-3.17%	653,382
Jun 19, 2026	86.75	89.63	86.41	89.63	89.48	3.43%	1,712,103
Jun 18, 2026	88.60	88.62	84.36	86.66	86.52	-7.10%	1,282,907
Jun 17, 2026	92.75	94.44	92.11	93.28	93.13	-0.37%	630,697
Jun 16, 2026	91.73	94.69	91.69	93.63	93.48	1.77%	595,161
Jun 15, 2026	93.08	94.42	91.65	92.00	91.85	-1.29%	553,506
Jun 12, 2026	92.90	94.28	92.28	93.20	93.05	-0.31%	527,862
Jun 11, 2026	93.09	94.09	92.17	93.49	93.34	0.24%	624,944