CGI Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	88.11	89.30	86.13	86.70	86.70	-3.05%	830,769
May 11, 2026	92.28	92.83	88.93	89.43	89.43	-4.20%	484,434
May 8, 2026	92.70	93.50	90.50	93.35	93.35	0.35%	458,703
May 7, 2026	90.84	94.90	90.84	93.02	93.02	2.28%	1,138,134
May 6, 2026	90.95	91.62	89.60	90.95	90.95	-0.39%	740,478
May 5, 2026	89.85	91.33	89.31	91.31	91.31	0.92%	843,013
May 4, 2026	90.80	92.36	89.38	90.48	90.48	0.08%	624,377
May 1, 2026	90.05	91.46	89.73	90.41	90.41	1.69%	595,639
Apr 30, 2026	89.46	89.53	86.66	88.91	88.91	-0.97%	1,147,465
Apr 29, 2026	100.42	100.42	84.70	89.78	89.78	-10.79%	2,166,823
Apr 28, 2026	100.61	102.18	100.26	100.64	100.64	0.46%	559,681
Apr 27, 2026	98.73	100.56	98.25	100.18	100.18	0.85%	521,802
Apr 24, 2026	100.17	100.24	98.41	99.34	99.34	-0.70%	478,867
Apr 23, 2026	102.84	102.84	98.55	100.04	100.04	-4.37%	601,388
Apr 22, 2026	105.37	106.14	103.96	104.61	104.61	-0.48%	344,530
Apr 21, 2026	105.04	107.05	104.85	105.11	105.11	0.04%	642,409
Apr 20, 2026	103.75	105.72	103.75	105.07	105.07	0.57%	548,359
Apr 17, 2026	103.61	106.37	103.61	104.47	104.47	1.19%	702,205
Apr 16, 2026	102.65	104.38	102.39	103.24	103.24	1.32%	642,662
Apr 15, 2026	102.59	103.04	101.45	101.89	101.89	0.60%	1,368,122
Apr 14, 2026	100.89	102.62	100.88	101.28	101.28	-0.01%	385,027
Apr 13, 2026	96.25	101.33	96.25	101.29	101.29	4.95%	702,616
Apr 10, 2026	96.95	98.58	96.06	96.51	96.51	-0.63%	1,750,146
Apr 9, 2026	99.68	99.68	96.31	97.12	97.12	-2.69%	641,431
Apr 8, 2026	102.56	103.63	99.59	99.80	99.80	-1.19%	572,089
Apr 7, 2026	101.21	102.34	100.07	101.00	101.00	-1.35%	369,692
Apr 6, 2026	103.01	103.51	102.33	102.38	102.38	-0.60%	557,082
Apr 2, 2026	99.88	103.39	99.23	103.00	103.00	2.68%	556,487
Apr 1, 2026	101.60	101.60	98.75	100.31	100.31	-1.37%	534,566
Mar 31, 2026	100.81	102.68	100.62	101.70	101.70	0.69%	617,957
Mar 30, 2026	98.82	101.18	98.82	101.00	101.00	2.31%	408,692
Mar 27, 2026	100.15	100.42	98.12	98.72	98.72	-2.01%	517,466
Mar 26, 2026	99.73	102.27	99.73	100.74	100.74	0.72%	418,094
Mar 25, 2026	99.34	100.85	99.16	100.02	100.02	1.12%	635,056
Mar 24, 2026	100.60	100.73	98.80	98.91	98.91	-2.55%	469,340
Mar 23, 2026	99.95	102.21	99.95	101.50	101.50	1.77%	593,348
Mar 20, 2026	98.44	100.16	97.24	99.73	99.73	1.09%	1,669,254
Mar 19, 2026	97.76	100.37	97.76	98.65	98.65	0.40%	579,605
Mar 18, 2026	98.47	99.67	97.80	98.26	98.26	-0.21%	419,125
Mar 17, 2026	98.20	100.40	98.15	98.47	98.47	-0.22%	777,013
Mar 16, 2026	98.25	99.40	97.18	98.69	98.69	0.39%	444,463
Mar 13, 2026	98.51	99.69	97.50	98.31	98.31	0.01%	362,370
Mar 12, 2026	100.40	101.08	98.16	98.30	98.30	-0.96%	636,974
Mar 11, 2026	100.56	101.63	98.32	99.25	99.25	-1.41%	657,711
Mar 10, 2026	102.40	102.40	99.10	100.67	100.67	-2.21%	480,157
Mar 9, 2026	102.81	103.62	100.52	102.94	102.94	-0.45%	720,329
Mar 6, 2026	102.10	103.44	100.72	103.41	103.41	0.56%	657,926
Mar 5, 2026	98.90	103.00	98.90	102.83	102.83	3.24%	806,051
Mar 4, 2026	100.43	100.86	99.36	99.60	99.60	-0.58%	342,994
Mar 3, 2026	97.23	100.96	97.08	100.18	100.18	1.13%	788,018