CGI Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	111.42	112.39	111.42	111.91	111.91	0.41%	118,397
Nov 1, 2024	111.13	111.63	110.44	111.45	111.45	0.67%	110,405
Oct 31, 2024	112.00	112.55	109.98	110.71	110.71	-1.77%	214,313
Oct 30, 2024	113.78	114.28	112.48	112.70	112.70	-1.25%	136,405
Oct 29, 2024	113.74	114.20	113.06	114.13	114.13	0.22%	98,261
Oct 28, 2024	113.50	114.54	113.50	113.88	113.88	0.68%	106,916
Oct 25, 2024	114.66	114.93	113.06	113.11	113.11	-1.02%	78,903
Oct 24, 2024	113.75	114.79	113.45	114.28	114.28	0.27%	127,542
Oct 23, 2024	113.75	114.40	113.12	113.97	113.97	0.08%	122,972
Oct 22, 2024	114.09	114.50	112.36	113.88	113.88	-0.53%	154,083
Oct 21, 2024	115.76	116.19	114.46	114.49	114.49	-1.51%	104,294
Oct 18, 2024	115.58	116.39	115.54	116.25	116.25	0.41%	59,677
Oct 17, 2024	114.35	115.82	114.35	115.77	115.77	0.92%	87,087
Oct 16, 2024	115.09	115.41	114.37	114.71	114.71	-0.62%	101,068
Oct 15, 2024	115.81	115.81	114.99	115.43	115.43	-0.03%	169,458
Oct 14, 2024	115.49	115.76	114.98	115.47	115.47	0.15%	27,813
Oct 11, 2024	114.28	115.77	113.93	115.30	115.30	0.80%	107,937
Oct 10, 2024	114.89	115.17	113.76	114.39	114.39	-1.19%	64,033
Oct 9, 2024	114.17	115.83	114.17	115.77	115.77	1.15%	125,818
Oct 8, 2024	113.40	114.67	113.21	114.45	114.45	0.96%	73,158
Oct 7, 2024	114.28	114.52	113.07	113.36	113.36	-1.42%	111,632
Oct 4, 2024	115.79	116.43	114.71	114.99	114.99	-0.90%	128,808
Oct 3, 2024	114.95	116.20	113.76	116.03	116.03	0.78%	201,697
Oct 2, 2024	113.73	115.89	113.73	115.13	115.13	0.71%	133,014
Oct 1, 2024	115.00	115.28	113.40	114.32	114.32	-0.56%	93,410
Sep 30, 2024	114.06	115.28	113.01	114.96	114.96	0.65%	83,920
Sep 27, 2024	116.67	116.67	114.20	114.22	114.22	-1.87%	107,023
Sep 26, 2024	115.21	116.60	114.87	116.40	116.40	2.27%	142,870
Sep 25, 2024	114.28	115.30	113.81	113.82	113.82	-0.62%	65,096
Sep 24, 2024	113.78	114.63	113.15	114.53	114.53	0.90%	123,841
Sep 23, 2024	112.94	113.56	112.33	113.51	113.51	0.67%	80,011
Sep 20, 2024	113.46	113.72	112.11	112.76	112.76	-0.94%	196,992
Sep 19, 2024	114.26	114.64	113.53	113.83	113.83	0.82%	112,891
Sep 18, 2024	114.30	114.56	112.56	112.90	112.90	-1.53%	123,328
Sep 17, 2024	116.04	116.50	114.07	114.65	114.65	-1.16%	168,350
Sep 16, 2024	115.65	116.59	115.10	116.00	116.00	0.37%	127,854
Sep 13, 2024	114.79	116.06	114.79	115.57	115.57	0.42%	95,070
Sep 12, 2024	114.54	115.36	114.38	115.09	115.09	0.17%	66,440
Sep 11, 2024	113.91	115.27	112.99	114.89	114.89	0.89%	165,822
Sep 10, 2024	113.52	113.97	112.39	113.88	113.88	0.55%	108,412
Sep 9, 2024	112.10	113.80	112.03	113.26	113.26	1.14%	186,068
Sep 6, 2024	112.36	113.79	111.39	111.98	111.98	-0.29%	111,650
Sep 5, 2024	112.69	113.50	112.10	112.31	112.31	-0.72%	88,119
Sep 4, 2024	111.15	113.51	110.91	113.12	113.12	1.09%	89,198
Sep 3, 2024	111.52	112.91	111.35	111.90	111.90	-0.65%	209,430
Aug 30, 2024	110.98	112.83	109.84	112.63	112.63	1.08%	280,858
Aug 29, 2024	111.42	112.72	111.25	111.43	111.43	0.60%	101,432
Aug 28, 2024	111.20	111.55	109.75	110.76	110.76	-0.40%	176,791
Aug 27, 2024	109.49	111.68	109.25	111.21	111.21	1.39%	141,074
Aug 26, 2024	109.23	109.99	109.21	109.68	109.68	0.14%	102,917
Aug 23, 2024	109.18	109.80	108.56	109.53	109.53	0.83%	96,530
Aug 22, 2024	109.98	110.62	108.61	108.63	108.63	-1.50%	128,773
Aug 21, 2024	109.61	110.62	109.31	110.28	110.28	0.92%	102,616
Aug 20, 2024	109.34	109.64	108.88	109.28	109.28	-0.01%	69,328
Aug 19, 2024	108.60	110.20	108.34	109.29	109.29	0.47%	100,942
Aug 16, 2024	108.55	109.22	108.43	108.78	108.78	-0.08%	127,713
Aug 15, 2024	108.10	108.94	107.92	108.87	108.87	1.05%	106,657
Aug 14, 2024	107.43	108.52	106.76	107.74	107.74	0.41%	141,556
Aug 13, 2024	106.63	107.65	105.78	107.30	107.30	1.33%	106,416
Aug 12, 2024	106.41	107.04	105.77	105.89	105.89	-0.88%	131,829
Aug 9, 2024	105.27	107.00	104.64	106.83	106.83	1.64%	184,983
Aug 8, 2024	106.33	107.00	104.06	105.11	105.11	-0.64%	330,579
Aug 7, 2024	106.37	107.19	104.90	105.79	105.79	0.74%	261,719
Aug 6, 2024	106.50	106.85	104.89	105.01	105.01	-1.17%	243,551
Aug 5, 2024	103.00	106.81	101.87	106.25	106.25	-2.44%	145,823
Aug 2, 2024	110.00	110.62	108.23	108.91	108.91	-2.33%	142,051
Aug 1, 2024	113.02	114.13	111.26	111.51	111.51	-2.16%	212,636
Jul 31, 2024	107.86	114.74	106.81	113.97	113.97	4.83%	355,927
Jul 30, 2024	108.12	109.07	108.12	108.72	108.72	0.64%	140,469
Jul 29, 2024	108.84	108.84	107.61	108.03	108.03	-0.75%	130,159
Jul 26, 2024	108.81	109.72	108.24	108.85	108.85	0.90%	172,945
Jul 25, 2024	107.03	108.93	106.51	107.88	107.88	0.74%	163,190
Jul 24, 2024	106.92	108.44	106.53	107.09	107.09	-0.38%	127,628
Jul 23, 2024	107.46	108.13	107.16	107.50	107.50	-	100,598
Jul 22, 2024	106.40	107.64	106.24	107.50	107.50	1.54%	136,691
Jul 19, 2024	105.86	106.56	105.58	105.87	105.87	-0.54%	99,004
Jul 18, 2024	106.71	107.94	106.12	106.45	106.45	-0.49%	126,768
Jul 17, 2024	106.83	107.57	106.60	106.97	106.97	-0.28%	111,126
Jul 16, 2024	105.65	107.51	105.15	107.27	107.27	2.23%	130,591
Jul 15, 2024	105.54	105.78	104.75	104.93	104.93	-0.90%	112,173
Jul 12, 2024	105.16	106.73	104.42	105.88	105.88	1.19%	186,522
Jul 11, 2024	103.00	105.00	103.00	104.63	104.63	1.72%	194,004
Jul 10, 2024	101.78	103.00	101.70	102.86	102.86	1.33%	276,204
Jul 9, 2024	101.63	102.14	100.25	101.51	101.51	0.06%	100,511
Jul 8, 2024	101.41	101.71	100.64	101.45	101.45	0.04%	107,766
Jul 5, 2024	101.50	102.44	101.41	101.41	101.41	-0.76%	133,759
Jul 3, 2024	101.66	102.90	101.66	102.19	102.19	0.80%	126,593
Jul 2, 2024	99.19	102.64	99.01	101.38	101.38	2.38%	209,077
Jul 1, 2024	99.53	100.52	99.02	99.02	99.02	-0.79%	85,745
Jun 28, 2024	100.27	100.92	99.35	99.81	99.81	-0.55%	286,947
Jun 27, 2024	100.76	100.95	99.29	100.36	100.36	0.15%	148,190
Jun 26, 2024	101.15	101.54	99.81	100.21	100.21	-1.49%	167,195
Jun 25, 2024	100.00	101.89	99.15	101.73	101.73	2.19%	210,281
Jun 24, 2024	99.00	100.21	98.63	99.55	99.55	0.37%	197,606
Jun 21, 2024	99.26	99.64	98.05	99.18	99.18	-0.65%	204,321
Jun 20, 2024	98.54	100.27	98.30	99.83	99.83	1.07%	138,211
Jun 18, 2024	99.95	100.10	98.61	98.77	98.77	-1.31%	110,571
Jun 17, 2024	99.10	100.34	98.89	100.08	100.08	0.35%	113,335
Jun 14, 2024	99.36	99.74	98.63	99.73	99.73	-0.14%	138,598
Jun 13, 2024	100.89	100.89	99.66	99.87	99.87	-0.98%	99,013