CGI Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	71.45	71.81	69.65	70.45	-	-2.13%	176,432
Apr 8, 2026	73.92	74.67	71.87	71.98	71.98	-0.96%	410,569
Apr 7, 2026	73.34	73.56	71.91	72.68	72.68	-1.20%	249,948
Apr 6, 2026	73.75	74.44	73.42	73.56	73.56	-0.57%	235,674
Apr 2, 2026	72.27	74.22	71.17	73.98	73.98	2.37%	373,535
Apr 1, 2026	73.32	73.32	71.08	72.27	72.27	-1.14%	476,161
Mar 31, 2026	72.90	73.77	72.28	73.10	73.10	0.72%	428,377
Mar 30, 2026	71.56	72.68	70.96	72.58	72.58	2.15%	435,049
Mar 27, 2026	72.23	72.29	70.78	71.05	71.05	-2.38%	314,835
Mar 26, 2026	72.13	73.95	72.13	72.78	72.78	0.47%	316,034
Mar 25, 2026	72.49	73.03	71.77	72.44	72.44	0.77%	357,364
Mar 24, 2026	73.25	73.33	71.68	71.89	71.89	-2.75%	438,319
Mar 23, 2026	73.12	74.47	72.79	73.92	73.92	1.54%	644,122
Mar 20, 2026	71.62	73.08	70.91	72.80	72.80	1.25%	426,578
Mar 19, 2026	71.21	73.06	71.21	71.90	71.90	0.55%	397,111
Mar 18, 2026	71.41	72.50	71.30	71.51	71.51	-0.51%	258,414
Mar 17, 2026	72.28	73.35	71.64	71.88	71.88	-0.40%	338,016
Mar 16, 2026	71.66	72.70	71.00	72.17	72.17	0.80%	328,574
Mar 13, 2026	72.25	72.49	70.96	71.60	71.60	-0.65%	268,236
Mar 12, 2026	73.89	74.25	72.03	72.07	72.07	-1.33%	435,168
Mar 11, 2026	74.35	74.75	72.30	73.04	73.04	-1.47%	429,821
Mar 10, 2026	75.67	75.67	73.03	74.13	74.13	-2.14%	367,846
Mar 9, 2026	75.44	76.22	74.07	75.75	75.75	-0.39%	467,374
Mar 6, 2026	75.07	76.17	73.82	76.05	76.05	1.22%	584,084
Mar 5, 2026	73.43	75.37	72.69	75.13	75.13	2.90%	391,763
Mar 4, 2026	72.89	73.75	72.67	73.01	73.01	-0.34%	330,115
Mar 3, 2026	71.46	73.91	70.70	73.26	73.26	1.22%	412,598
Mar 2, 2026	71.58	72.84	71.41	72.38	72.38	-1.34%	522,779
Feb 27, 2026	72.61	74.14	72.30	73.36	73.36	0.19%	428,712
Feb 26, 2026	71.80	73.42	71.45	73.22	73.22	3.23%	445,289
Feb 25, 2026	70.57	71.29	69.96	70.93	70.93	0.47%	408,684
Feb 24, 2026	70.97	72.26	70.54	70.60	70.60	-0.98%	463,554
Feb 23, 2026	73.81	73.85	71.17	71.30	71.30	-4.06%	507,274
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