CGI Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	92.15	92.39	90.63	91.43	-	-0.94%	83,786
Dec 31, 2025	92.76	93.23	92.28	92.30	92.30	-0.73%	208,284
Dec 30, 2025	93.20	93.94	92.84	92.98	92.98	-0.88%	190,290
Dec 29, 2025	93.60	94.52	93.60	93.81	93.81	-0.03%	258,588
Dec 26, 2025	94.00	94.28	93.10	93.84	93.84	0.01%	161,447
Dec 24, 2025	93.07	94.24	93.07	93.83	93.83	0.44%	133,563
Dec 23, 2025	93.22	93.70	92.62	93.42	93.42	0.21%	283,338
Dec 22, 2025	92.46	93.55	92.01	93.22	93.22	0.63%	255,356
Dec 19, 2025	92.00	92.97	91.95	92.64	92.64	0.42%	319,722
Dec 18, 2025	91.93	93.01	91.49	92.25	92.25	-0.04%	347,820
Dec 17, 2025	90.67	92.83	90.67	92.29	92.29	1.52%	555,435
Dec 16, 2025	90.98	91.57	89.85	90.91	90.91	-0.08%	360,691
Dec 15, 2025	90.01	91.16	88.10	90.98	90.98	0.24%	340,631
Dec 12, 2025	90.42	90.93	89.70	90.76	90.76	0.55%	290,200
Dec 11, 2025	90.33	92.32	90.06	90.26	90.26	0.14%	322,200
Dec 10, 2025	90.24	90.48	89.13	90.13	90.13	-0.08%	346,065
Dec 9, 2025	90.64	91.84	90.19	90.20	90.20	-0.47%	316,228
Dec 8, 2025	92.00	92.01	90.28	90.63	90.63	-1.77%	372,712
Dec 5, 2025	91.47	92.97	91.43	92.26	92.26	0.84%	488,289
Dec 4, 2025	89.77	92.39	89.73	91.49	91.49	2.21%	470,016
Dec 3, 2025	88.66	89.75	88.23	89.51	89.51	0.83%	224,828
Dec 2, 2025	88.76	89.28	87.95	88.77	88.77	0.57%	214,571
Dec 1, 2025	88.59	89.26	88.26	88.27	88.27	-0.29%	301,967
Nov 28, 2025	87.92	88.94	87.92	88.53	88.53	0.16%	181,862
Nov 26, 2025	89.50	89.50	88.35	88.39	88.39	-0.90%	249,653
Nov 25, 2025	87.95	89.40	87.95	89.19	89.19	1.47%	297,224
Nov 24, 2025	87.42	88.76	87.30	87.90	87.90	0.26%	592,667
Nov 21, 2025	85.98	88.47	85.83	87.67	87.67	1.91%	325,243
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