CGI Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	73.90	74.95	73.32	74.32	74.32	0.80%	706,010
Feb 19, 2026	73.22	74.18	71.94	73.73	73.73	-0.20%	463,746
Feb 18, 2026	73.41	74.35	72.33	73.88	73.88	0.68%	443,948
Feb 17, 2026	73.98	74.94	72.97	73.38	73.26	-1.54%	733,435
Feb 13, 2026	75.34	76.45	73.85	74.53	74.40	-0.89%	731,174
Feb 12, 2026	74.99	75.69	72.64	75.20	75.07	-0.27%	825,233
Feb 11, 2026	81.00	81.08	75.37	75.40	75.27	-6.84%	720,411
Feb 10, 2026	81.26	81.86	80.19	80.94	80.80	-0.15%	792,088
Feb 9, 2026	82.05	82.55	80.93	81.06	80.92	-2.02%	519,807
Feb 6, 2026	82.50	83.74	81.97	82.73	82.59	0.08%	404,026
Feb 5, 2026	82.67	83.55	81.82	82.66	82.52	-0.06%	798,188
Feb 4, 2026	79.16	82.96	79.15	82.71	82.57	3.84%	681,699
Feb 3, 2026	85.15	85.17	77.86	79.65	79.51	-8.05%	818,643
Feb 2, 2026	85.66	87.05	85.26	86.62	86.47	0.98%	554,775
Jan 30, 2026	84.50	86.35	84.50	85.78	85.63	0.09%	498,465
Jan 29, 2026	87.00	87.57	84.90	85.70	85.55	-0.75%	818,785
Jan 28, 2026	91.57	93.66	83.75	86.35	86.20	-2.13%	923,752
Jan 27, 2026	88.93	89.55	88.22	88.23	88.08	-1.08%	446,020
Jan 26, 2026	90.00	90.00	88.70	89.19	89.04	-0.19%	313,109
Jan 23, 2026	88.18	89.43	88.18	89.36	89.21	1.17%	283,384
Jan 22, 2026	88.24	89.13	88.04	88.33	88.18	0.43%	245,156
Jan 21, 2026	87.84	88.70	87.08	87.95	87.80	0.72%	418,204
Jan 20, 2026	91.41	91.46	87.00	87.32	87.17	-4.88%	444,895
Jan 16, 2026	92.37	92.63	90.95	91.80	91.64	-0.91%	296,911
Jan 15, 2026	94.59	94.84	92.62	92.64	92.48	-2.15%	217,185
Jan 14, 2026	93.90	94.87	93.78	94.68	94.52	0.84%	295,084
Jan 13, 2026	95.00	95.00	93.20	93.89	93.73	-0.97%	245,349
Jan 12, 2026	93.62	94.98	92.90	94.81	94.65	1.06%	172,274
Jan 9, 2026	94.78	95.20	93.44	93.82	93.66	-0.62%	306,813
Jan 8, 2026	91.61	95.15	91.61	94.41	94.25	2.63%	323,464
Jan 7, 2026	93.00	93.49	91.58	91.99	91.83	-0.89%	275,230
Jan 6, 2026	90.83	93.05	90.81	92.82	92.66	1.97%	202,364
Jan 5, 2026	90.89	93.06	90.64	91.03	90.88	-0.12%	295,631
Jan 2, 2026	92.15	92.39	90.63	91.14	90.99	-1.26%	287,019
Dec 31, 2025	92.76	93.23	92.28	92.30	92.14	-0.73%	407,733
Dec 30, 2025	93.20	93.94	92.84	92.98	92.82	-0.88%	233,288
Dec 29, 2025	93.60	94.52	93.60	93.81	93.65	-0.03%	258,588
Dec 26, 2025	94.00	94.28	93.10	93.84	93.68	0.01%	171,411
Dec 24, 2025	93.07	94.24	93.07	93.83	93.67	0.44%	136,937
Dec 23, 2025	93.22	93.70	92.62	93.42	93.26	0.21%	299,546
Dec 22, 2025	92.46	93.55	92.01	93.22	93.06	0.63%	320,025
Dec 19, 2025	92.00	92.97	91.95	92.64	92.48	0.42%	319,722
Dec 18, 2025	91.93	93.01	91.49	92.25	92.09	-0.04%	347,820
Dec 17, 2025	90.67	92.83	90.67	92.29	92.13	1.52%	555,435
Dec 16, 2025	90.98	91.57	89.85	90.91	90.76	-0.08%	360,691
Dec 15, 2025	90.01	91.16	88.10	90.98	90.83	0.24%	340,631
Dec 12, 2025	90.42	90.93	89.70	90.76	90.61	0.55%	290,200
Dec 11, 2025	90.33	92.32	90.06	90.26	90.11	0.14%	322,200
Dec 10, 2025	90.24	90.48	89.13	90.13	89.98	-0.08%	346,065
Dec 9, 2025	90.64	91.84	90.19	90.20	90.05	-0.47%	316,228