CGI Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	73.65	75.77	73.63	75.02	-	2.85%	306,499
Aug 18, 2026	73.25	73.94	72.94	72.94	72.94	0.65%	298,542
Aug 17, 2026	72.89	72.89	72.17	72.47	72.47	-1.28%	303,938
Aug 14, 2026	74.49	74.83	73.30	73.41	73.41	-1.65%	218,123
Aug 13, 2026	74.11	74.76	72.95	74.76	74.64	1.08%	417,205
Aug 12, 2026	73.51	74.72	73.05	73.96	73.84	-1.20%	359,042
Aug 11, 2026	75.00	75.71	74.47	74.86	74.74	-0.52%	396,038
Aug 10, 2026	73.97	75.40	73.97	75.25	75.13	0.68%	325,194
Aug 7, 2026	74.27	74.95	73.58	74.74	74.62	0.77%	475,184
Aug 6, 2026	71.73	74.27	71.67	74.17	74.05	2.15%	400,881
Aug 5, 2026	74.88	75.27	72.55	72.61	72.49	-2.42%	506,630
Aug 4, 2026	72.16	74.57	71.29	74.41	74.29	1.92%	641,715
Aug 3, 2026	73.76	75.32	72.80	73.01	72.89	-0.19%	420,474
Jul 31, 2026	71.87	73.61	71.79	73.15	73.03	-0.12%	447,869
Jul 30, 2026	73.30	74.89	72.29	73.24	73.12	-1.69%	712,481
Jul 29, 2026	70.98	75.32	70.98	74.50	74.38	4.34%	1,631,388
Jul 28, 2026	70.65	72.79	70.12	71.40	71.28	2.78%	823,682
Jul 27, 2026	67.56	70.06	67.20	69.47	69.36	4.58%	497,963
Jul 24, 2026	64.77	66.89	64.31	66.43	66.32	4.14%	364,644
Jul 23, 2026	64.30	64.52	63.15	63.79	63.69	-2.86%	464,420
Jul 22, 2026	67.52	67.55	65.58	65.67	65.56	-1.46%	333,447
Jul 21, 2026	66.89	68.01	66.51	66.64	66.53	-2.36%	387,208
Jul 20, 2026	67.54	68.79	67.03	68.25	68.14	0.19%	297,477
Jul 17, 2026	68.07	68.65	67.39	68.12	68.01	-0.03%	760,958
Jul 16, 2026	66.50	68.19	66.04	68.14	68.03	3.40%	375,649
Jul 15, 2026	66.29	66.84	65.85	65.90	65.79	0.52%	264,745
Jul 14, 2026	65.00	66.52	64.23	65.56	65.45	-3.23%	481,003
Jul 13, 2026	67.28	68.60	67.28	67.75	67.64	1.03%	406,926
Jul 10, 2026	67.93	68.59	66.90	67.06	66.95	0.25%	493,010
Jul 9, 2026	64.99	66.98	64.69	66.89	66.78	0.89%	301,195
Jul 8, 2026	66.94	66.94	65.75	66.30	66.19	-1.75%	541,136
Jul 7, 2026	67.65	68.70	67.33	67.48	67.37	1.70%	405,026
Jul 6, 2026	66.02	66.58	65.08	66.35	66.24	-0.20%	394,076
Jul 2, 2026	65.79	67.25	65.26	66.48	66.37	1.54%	648,423
Jul 1, 2026	65.00	66.78	64.75	65.47	65.36	1.39%	274,381
Jun 30, 2026	63.21	64.70	62.86	64.57	64.46	1.32%	415,267
Jun 29, 2026	64.59	65.50	62.96	63.73	63.63	-1.13%	556,972
Jun 26, 2026	62.43	64.47	62.25	64.46	64.35	3.57%	483,718
Jun 25, 2026	62.53	63.38	60.95	62.24	62.14	-1.35%	724,557
Jun 24, 2026	62.08	63.95	62.02	63.09	62.99	1.27%	1,066,497
Jun 23, 2026	62.80	63.08	62.30	62.30	62.20	1.58%	778,717
Jun 22, 2026	60.69	63.56	60.69	61.33	61.23	0.08%	843,554
Jun 18, 2026	61.76	62.69	59.63	61.28	61.18	-7.25%	954,225
Jun 17, 2026	66.18	67.30	65.65	66.07	65.96	-1.15%	456,467
Jun 16, 2026	65.66	67.63	65.66	66.84	66.73	1.61%	461,918
Jun 15, 2026	66.58	67.50	65.51	65.78	65.67	-1.36%	378,552
Jun 12, 2026	66.70	67.51	66.05	66.69	66.58	-0.34%	265,053
Jun 11, 2026	66.19	67.31	65.71	66.92	66.81	0.10%	450,839
Jun 10, 2026	66.45	67.68	65.81	66.85	66.74	-0.45%	355,072
Jun 9, 2026	65.92	67.86	65.90	67.15	67.04	0.87%	387,432