CGI Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2025	107.25	107.25	106.09	106.83	106.83	-0.68%	188,902
May 13, 2025	107.83	109.01	107.56	107.56	107.56	-0.31%	248,904
May 12, 2025	107.52	108.25	106.86	107.89	107.89	1.83%	229,085
May 9, 2025	107.08	107.08	105.81	105.95	105.95	-0.26%	168,047
May 8, 2025	106.03	107.10	105.54	106.23	106.23	0.22%	225,894
May 7, 2025	105.15	106.54	104.85	106.00	106.00	1.10%	165,748
May 6, 2025	104.87	105.45	104.41	104.85	104.85	-0.25%	174,911
May 5, 2025	104.70	105.76	104.51	105.11	105.11	0.18%	150,414
May 2, 2025	105.00	105.52	103.87	104.92	104.92	0.53%	302,491
May 1, 2025	106.28	106.84	104.25	104.37	104.37	-1.59%	364,402
Apr 30, 2025	104.17	108.02	104.17	106.06	106.06	-0.92%	501,323
Apr 29, 2025	105.73	107.60	105.32	107.05	107.05	1.08%	556,536
Apr 28, 2025	105.56	107.56	105.53	105.91	105.91	0.42%	235,875
Apr 25, 2025	105.56	106.65	105.29	105.47	105.47	-0.09%	279,586
Apr 24, 2025	104.98	106.30	103.64	105.56	105.56	1.00%	285,630
Apr 23, 2025	107.17	108.02	104.25	104.51	104.51	-1.18%	323,234
Apr 22, 2025	105.20	106.38	104.55	105.76	105.76	1.47%	202,066
Apr 21, 2025	105.08	105.08	103.63	104.23	104.23	-0.95%	196,354
Apr 17, 2025	104.03	106.04	104.03	105.23	105.23	1.03%	309,300
Apr 16, 2025	103.32	104.60	102.63	104.16	104.16	0.97%	366,184
Apr 15, 2025	103.11	104.28	102.37	103.16	103.16	0.10%	202,730
Apr 14, 2025	102.96	103.88	102.05	103.06	103.06	1.21%	258,798
Apr 11, 2025	98.42	102.11	98.18	101.83	101.83	3.69%	410,299
Apr 10, 2025	100.96	100.96	95.87	98.21	98.21	-3.60%	452,347
Apr 9, 2025	95.72	101.99	95.38	101.88	101.88	5.58%	447,508
Apr 8, 2025	99.82	99.87	95.54	96.50	96.50	-0.43%	475,001
Apr 7, 2025	93.66	99.19	92.85	96.92	96.92	0.47%	799,451
Apr 4, 2025	98.40	100.17	95.75	96.47	96.47	-3.86%	428,289
Apr 3, 2025	100.08	102.97	100.03	100.34	100.34	-1.72%	367,032
Apr 2, 2025	100.02	102.11	99.86	102.10	102.10	1.30%	480,279
Apr 1, 2025	99.57	101.31	98.51	100.79	100.79	0.96%	380,244
Mar 31, 2025	97.02	100.09	96.75	99.83	99.83	1.74%	294,771
Mar 28, 2025	98.74	99.26	97.54	98.12	98.12	-1.15%	164,945
Mar 27, 2025	99.70	99.83	98.56	99.26	99.26	-0.92%	197,149
Mar 26, 2025	101.29	101.58	99.91	100.18	100.18	-0.92%	208,076
Mar 25, 2025	100.46	101.67	100.24	101.11	101.11	1.01%	241,183
Mar 24, 2025	99.51	100.86	99.00	100.10	100.10	1.38%	343,489
Mar 21, 2025	98.18	99.03	97.62	98.74	98.74	0.01%	335,121
Mar 20, 2025	102.19	102.19	97.46	98.73	98.73	-4.63%	597,206
Mar 19, 2025	103.44	103.95	102.58	103.52	103.52	0.15%	245,156
Mar 18, 2025	103.85	103.91	102.38	103.36	103.36	-0.77%	252,929
Mar 17, 2025	103.00	104.59	102.77	104.16	104.16	1.16%	242,712
Mar 14, 2025	100.91	103.12	100.69	102.97	102.97	2.44%	210,352
Mar 13, 2025	103.10	103.67	100.43	100.52	100.52	-3.16%	363,972
Mar 12, 2025	104.19	105.04	102.99	103.80	103.80	-0.02%	317,508
Mar 11, 2025	104.10	104.49	102.64	103.82	103.82	-0.55%	290,634
Mar 10, 2025	103.95	104.92	103.66	104.39	104.39	-0.37%	329,107
Mar 7, 2025	103.13	105.23	102.63	104.78	104.78	1.22%	339,379
Mar 6, 2025	103.12	105.04	102.86	103.52	103.52	-0.22%	330,791
Mar 5, 2025	103.08	104.11	102.65	103.75	103.75	1.03%	373,406