CGI Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	87.95	89.40	87.95	89.19	89.19	1.47%	277,934
Nov 24, 2025	87.42	88.76	87.30	87.90	87.90	0.26%	588,787
Nov 21, 2025	85.98	88.47	85.83	87.67	87.67	1.91%	316,156
Nov 20, 2025	86.90	87.50	85.70	86.03	85.91	-0.57%	246,176
Nov 19, 2025	85.81	86.75	85.37	86.52	86.40	0.52%	307,820
Nov 18, 2025	85.81	86.16	85.30	86.07	85.95	-0.05%	318,103
Nov 17, 2025	86.71	87.03	85.61	86.11	85.99	-0.85%	325,718
Nov 14, 2025	87.41	87.69	86.14	86.85	86.73	-1.03%	323,666
Nov 13, 2025	87.27	87.95	86.88	87.75	87.63	0.35%	265,447
Nov 12, 2025	86.68	88.04	86.39	87.44	87.32	0.80%	489,779
Nov 11, 2025	85.77	86.81	85.29	86.75	86.63	1.21%	224,642
Nov 10, 2025	85.72	86.00	84.00	85.71	85.59	-0.55%	425,516
Nov 7, 2025	84.78	86.30	84.24	86.18	86.06	1.62%	530,101
Nov 6, 2025	89.50	89.50	84.42	84.81	84.69	-5.35%	444,102
Nov 5, 2025	85.95	89.73	85.58	89.60	89.47	4.95%	580,287
Nov 4, 2025	86.56	86.87	85.16	85.37	85.25	-1.44%	508,225
Nov 3, 2025	86.68	86.89	85.88	86.62	86.50	-0.44%	360,288
Oct 31, 2025	86.70	87.47	86.54	87.00	86.88	-0.11%	337,674
Oct 30, 2025	85.69	87.40	85.36	87.10	86.98	1.34%	495,279
Oct 29, 2025	88.12	88.12	85.94	85.95	85.83	-2.52%	504,037
Oct 28, 2025	87.71	88.45	87.47	88.17	88.05	0.22%	216,161
Oct 27, 2025	87.40	88.06	87.01	87.98	87.86	0.76%	488,347
Oct 24, 2025	88.41	88.41	87.17	87.32	87.20	-1.08%	184,188
Oct 23, 2025	87.32	88.27	86.91	88.27	88.15	0.70%	287,954
Oct 22, 2025	87.26	87.88	86.80	87.66	87.54	0.45%	340,640
Oct 21, 2025	87.01	87.43	86.58	87.27	87.15	0.23%	309,446
Oct 20, 2025	87.03	87.70	86.63	87.07	86.95	-0.03%	248,390
Oct 17, 2025	86.34	87.44	86.34	87.10	86.98	0.02%	289,158
Oct 16, 2025	86.60	87.68	85.90	87.08	86.96	0.68%	417,612
Oct 15, 2025	90.22	90.44	86.46	86.49	86.37	-4.06%	398,006
Oct 14, 2025	88.68	90.19	88.36	90.15	90.02	0.76%	283,532
Oct 13, 2025	88.87	89.53	88.32	89.47	89.34	0.75%	134,302
Oct 10, 2025	90.65	91.00	88.54	88.80	88.68	-1.97%	312,607
Oct 9, 2025	91.00	91.00	89.55	90.58	90.45	-0.48%	233,534
Oct 8, 2025	90.83	91.04	90.31	91.02	90.89	0.51%	287,035
Oct 7, 2025	91.34	91.34	90.44	90.56	90.43	-0.59%	199,008
Oct 6, 2025	91.85	91.90	90.55	91.10	90.97	-0.60%	342,594
Oct 3, 2025	90.39	91.86	90.39	91.65	91.52	1.54%	273,080
Oct 2, 2025	89.98	90.26	89.11	90.26	90.13	0.31%	274,630
Oct 1, 2025	89.08	90.67	89.08	89.98	89.85	0.95%	442,329
Sep 30, 2025	88.69	89.21	88.64	89.13	89.00	0.22%	482,346
Sep 29, 2025	88.68	89.29	88.27	88.93	88.81	0.90%	461,522
Sep 26, 2025	88.30	88.50	87.26	88.14	88.02	-0.27%	675,055
Sep 25, 2025	91.49	91.49	88.23	88.38	88.26	-3.65%	441,870
Sep 24, 2025	90.73	91.88	90.31	91.73	91.60	0.97%	250,294
Sep 23, 2025	93.62	93.63	90.67	90.85	90.72	-2.82%	352,929
Sep 22, 2025	92.51	93.98	92.33	93.49	93.36	0.95%	317,809
Sep 19, 2025	93.97	93.97	92.25	92.61	92.48	0.38%	376,253
Sep 18, 2025	92.39	93.10	92.07	92.26	92.13	-0.19%	292,217
Sep 17, 2025	93.99	94.69	92.38	92.44	92.31	-1.45%	197,257