CGI Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	64.94	65.95	63.97	65.68	-	0.42%	209,208
May 20, 2026	63.95	65.62	62.74	65.40	65.40	1.10%	369,867
May 19, 2026	65.40	66.85	64.53	64.69	64.69	-0.60%	525,135
May 18, 2026	62.72	65.25	62.19	65.08	65.08	3.12%	328,808
May 15, 2026	62.81	63.66	62.25	63.11	63.11	1.28%	451,070
May 14, 2026	62.14	63.58	61.67	62.31	62.19	0.47%	670,122
May 13, 2026	62.50	63.24	60.80	62.02	61.90	-1.85%	700,537
May 12, 2026	64.32	65.31	62.90	63.19	63.06	-3.47%	662,177
May 11, 2026	67.52	68.25	65.02	65.46	65.33	-4.03%	551,052
May 8, 2026	67.82	68.27	66.03	68.21	68.07	0.18%	326,223
May 7, 2026	67.06	69.57	66.76	68.09	67.95	2.13%	502,435
May 6, 2026	66.71	67.25	65.83	66.67	66.54	-0.43%	329,950
May 5, 2026	66.00	67.04	65.58	66.96	66.83	0.66%	388,284
May 4, 2026	66.23	67.90	65.63	66.52	66.39	-0.09%	520,007
May 1, 2026	66.19	67.34	66.12	66.58	66.45	1.74%	604,394
Apr 30, 2026	64.58	65.48	63.50	65.44	65.31	-0.23%	747,268
Apr 29, 2026	72.99	73.02	61.91	65.59	65.46	-10.77%	1,920,505
Apr 28, 2026	74.24	74.99	73.30	73.51	73.36	0.05%	601,727
Apr 27, 2026	72.33	73.85	72.33	73.47	73.32	1.06%	451,036
Apr 24, 2026	72.93	73.13	71.93	72.70	72.56	-0.42%	418,463
Apr 23, 2026	74.61	75.07	71.96	73.01	72.86	-4.41%	509,412
Apr 22, 2026	76.93	77.73	76.05	76.38	76.23	-0.55%	406,753
Apr 21, 2026	77.50	78.60	76.71	76.80	76.65	-0.18%	757,010
Apr 20, 2026	75.99	77.39	75.80	76.94	76.79	0.93%	456,549
Apr 17, 2026	75.91	77.81	75.91	76.23	76.08	1.28%	619,528
Apr 16, 2026	74.97	76.17	74.72	75.27	75.12	1.62%	412,248
Apr 15, 2026	74.28	74.86	73.77	74.07	73.92	0.78%	299,740
Apr 14, 2026	73.64	74.75	73.36	73.50	73.35	0.12%	437,781
Apr 13, 2026	70.05	73.44	69.51	73.41	73.26	5.23%	427,206
Apr 10, 2026	70.41	71.42	69.40	69.76	69.62	-0.77%	486,456
Apr 9, 2026	71.45	71.81	69.65	70.30	70.16	-2.33%	454,983
Apr 8, 2026	73.92	74.67	71.87	71.98	71.84	-0.96%	474,447
Apr 7, 2026	73.34	73.56	71.91	72.68	72.54	-1.20%	323,070
Apr 6, 2026	73.75	74.44	73.42	73.56	73.41	-0.57%	281,038
Apr 2, 2026	72.27	74.22	71.17	73.98	73.83	2.37%	413,550
Apr 1, 2026	73.32	73.32	71.08	72.27	72.13	-1.14%	477,735
Mar 31, 2026	72.90	73.77	72.28	73.10	72.95	0.72%	458,944
Mar 30, 2026	71.56	72.68	70.96	72.58	72.44	2.15%	477,551
Mar 27, 2026	72.23	72.29	70.78	71.05	70.91	-2.38%	335,078
Mar 26, 2026	72.13	73.95	72.13	72.78	72.64	0.47%	326,699
Mar 25, 2026	72.49	73.03	71.77	72.44	72.30	0.77%	397,542
Mar 24, 2026	73.25	73.33	71.68	71.89	71.75	-2.75%	466,533
Mar 23, 2026	73.12	74.47	72.79	73.92	73.77	1.54%	652,859
Mar 20, 2026	71.62	73.08	70.91	72.80	72.66	1.25%	459,144
Mar 19, 2026	71.21	73.06	71.21	71.90	71.76	0.55%	402,381
Mar 18, 2026	71.41	72.50	71.30	71.51	71.37	-0.51%	260,686
Mar 17, 2026	72.28	73.35	71.64	71.88	71.74	-0.40%	338,592
Mar 16, 2026	71.66	72.70	71.00	72.17	72.03	0.80%	333,041
Mar 13, 2026	72.25	72.49	70.96	71.60	71.46	-0.65%	268,979
Mar 12, 2026	73.89	74.25	72.03	72.07	71.93	-1.33%	450,357