CGI Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	85.81	86.16	85.30	85.63	-	-0.56%	167,927
Nov 17, 2025	86.71	87.03	85.61	86.11	86.11	-0.85%	325,718
Nov 14, 2025	87.41	87.69	86.14	86.85	86.85	-1.03%	323,666
Nov 13, 2025	87.27	87.95	86.88	87.75	87.75	0.35%	265,447
Nov 12, 2025	86.68	88.04	86.39	87.44	87.44	0.80%	489,779
Nov 11, 2025	85.77	86.81	85.29	86.75	86.75	1.21%	224,642
Nov 10, 2025	85.72	86.00	84.00	85.71	85.71	-0.55%	425,516
Nov 7, 2025	84.78	86.30	84.24	86.18	86.18	1.62%	530,101
Nov 6, 2025	89.50	89.50	84.42	84.81	84.81	-5.35%	444,102
Nov 5, 2025	85.95	89.73	85.58	89.60	89.60	4.95%	580,287
Nov 4, 2025	86.56	86.87	85.16	85.37	85.37	-1.44%	508,225
Nov 3, 2025	86.68	86.89	85.88	86.62	86.62	-0.44%	360,288
Oct 31, 2025	86.70	87.47	86.54	87.00	87.00	-0.11%	337,674
Oct 30, 2025	85.69	87.40	85.36	87.10	87.10	1.34%	495,279
Oct 29, 2025	88.12	88.12	85.94	85.95	85.95	-2.52%	504,037
Oct 28, 2025	87.71	88.45	87.47	88.17	88.17	0.22%	216,161
Oct 27, 2025	87.40	88.06	87.01	87.98	87.98	0.76%	488,347
Oct 24, 2025	88.41	88.41	87.17	87.32	87.32	-1.08%	184,188
Oct 23, 2025	87.32	88.27	86.91	88.27	88.27	0.70%	287,954
Oct 22, 2025	87.26	87.88	86.80	87.66	87.66	0.45%	340,640
Oct 21, 2025	87.01	87.43	86.58	87.27	87.27	0.23%	309,446
Oct 20, 2025	87.03	87.70	86.63	87.07	87.07	-0.03%	248,390
Oct 17, 2025	86.34	87.44	86.34	87.10	87.10	0.02%	289,158
Oct 16, 2025	86.60	87.68	85.90	87.08	87.08	0.68%	417,612
Oct 15, 2025	90.22	90.44	86.46	86.49	86.49	-4.06%	398,006
Oct 14, 2025	88.68	90.19	88.36	90.15	90.15	0.76%	283,532
Oct 13, 2025	88.87	89.53	88.32	89.47	89.47	0.75%	134,302
Oct 10, 2025	90.65	91.00	88.54	88.80	88.80	-1.97%	312,607
Oct 9, 2025	91.00	91.00	89.55	90.58	90.58	-0.48%	233,534
Oct 8, 2025	90.83	91.04	90.31	91.02	91.02	0.51%	287,035
Oct 7, 2025	91.34	91.34	90.44	90.56	90.56	-0.59%	199,008
Oct 6, 2025	91.85	91.90	90.55	91.10	91.10	-0.60%	342,594
Oct 3, 2025	90.39	91.86	90.39	91.65	91.65	1.54%	273,080
Oct 2, 2025	89.98	90.26	89.11	90.26	90.26	0.31%	274,630
Oct 1, 2025	89.08	90.67	89.08	89.98	89.98	0.95%	442,329
Sep 30, 2025	88.69	89.21	88.64	89.13	89.13	0.22%	482,346
Sep 29, 2025	88.68	89.29	88.27	88.93	88.93	0.90%	461,522
Sep 26, 2025	88.30	88.50	87.26	88.14	88.14	-0.27%	675,055
Sep 25, 2025	91.49	91.49	88.23	88.38	88.38	-3.65%	441,870
Sep 24, 2025	90.73	91.88	90.31	91.73	91.73	0.97%	250,294
Sep 23, 2025	93.62	93.63	90.67	90.85	90.85	-2.82%	352,929
Sep 22, 2025	92.51	93.98	92.33	93.49	93.49	0.95%	317,809
Sep 19, 2025	93.97	93.97	92.25	92.61	92.61	0.38%	376,253
Sep 18, 2025	92.39	93.10	92.07	92.26	92.26	-0.19%	292,217
Sep 17, 2025	93.99	94.69	92.38	92.44	92.44	-1.45%	197,257
Sep 16, 2025	93.16	94.00	92.97	93.80	93.80	0.77%	203,305
Sep 15, 2025	93.92	93.92	92.58	93.08	93.08	-0.26%	312,666
Sep 12, 2025	94.14	94.17	93.32	93.32	93.32	-1.00%	199,505
Sep 11, 2025	93.08	94.26	92.21	94.26	94.26	1.57%	354,270
Sep 10, 2025	95.35	95.87	92.58	92.80	92.80	-2.90%	291,692