CGI Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	108.12	110.27	108.12	109.57	109.57	0.50%	163,939
Dec 19, 2024	108.00	109.60	107.78	109.02	109.02	1.89%	198,500
Dec 18, 2024	109.49	109.93	106.34	107.00	107.00	-2.57%	261,936
Dec 17, 2024	109.95	111.33	109.50	109.82	109.82	-0.35%	148,244
Dec 16, 2024	112.33	112.68	109.76	110.21	110.21	-2.13%	228,900
Dec 13, 2024	112.34	113.01	112.32	112.61	112.61	0.27%	213,400
Dec 12, 2024	114.29	114.31	112.19	112.31	112.31	-2.06%	234,400
Dec 11, 2024	114.13	114.95	114.01	114.67	114.67	0.46%	104,700
Dec 10, 2024	113.45	114.27	113.22	114.15	114.15	0.36%	225,700
Dec 9, 2024	112.74	114.75	112.68	113.74	113.74	0.87%	184,214
Dec 6, 2024	113.60	114.01	112.48	112.76	112.76	-0.56%	82,600
Dec 5, 2024	113.05	113.95	112.74	113.39	113.39	0.32%	97,500
Dec 4, 2024	112.00	113.81	111.72	113.03	113.03	0.86%	122,000
Dec 3, 2024	112.40	112.88	111.02	112.07	112.07	-0.42%	170,100
Dec 2, 2024	112.00	113.33	111.57	112.54	112.54	0.11%	152,045
Nov 29, 2024	112.29	112.81	112.12	112.42	112.42	-0.15%	66,007
Nov 27, 2024	112.01	113.31	111.96	112.59	112.59	0.78%	119,317
Nov 26, 2024	111.68	112.06	110.61	111.72	111.72	-0.78%	152,002
Nov 25, 2024	112.00	112.95	111.43	112.60	112.60	0.90%	185,800
Nov 22, 2024	111.93	112.33	110.94	111.60	111.60	-0.33%	121,332
Nov 21, 2024	110.40	112.00	109.66	111.97	111.97	1.91%	211,331
Nov 20, 2024	109.54	110.00	108.39	109.87	109.87	0.18%	257,900
Nov 19, 2024	108.55	110.42	108.50	109.67	109.56	0.09%	165,400
Nov 18, 2024	106.95	109.79	106.95	109.57	109.46	2.03%	195,223
Nov 15, 2024	106.57	107.70	106.13	107.39	107.28	0.29%	178,429
Nov 14, 2024	112.18	112.89	105.55	107.08	106.98	-4.50%	456,800
Nov 13, 2024	111.47	112.30	111.15	112.13	112.02	-0.02%	280,900
Nov 12, 2024	111.52	112.40	111.32	112.15	112.04	0.27%	163,800
Nov 11, 2024	110.87	112.70	110.87	111.85	111.74	0.63%	114,200
Nov 8, 2024	111.91	112.43	110.81	111.15	111.04	-1.22%	100,000
Nov 7, 2024	113.07	113.97	112.06	112.52	112.41	0.03%	160,700
Nov 6, 2024	112.08	114.57	111.14	112.49	112.38	-0.27%	198,433
Nov 5, 2024	111.96	113.32	111.85	112.79	112.68	0.79%	114,758
Nov 4, 2024	111.42	112.39	111.42	111.91	111.80	0.41%	118,400
Nov 1, 2024	111.13	111.63	110.44	111.45	111.34	0.67%	110,405
Oct 31, 2024	112.00	112.55	109.98	110.71	110.60	-1.77%	214,313
Oct 30, 2024	113.78	114.28	112.48	112.70	112.59	-1.25%	136,405
Oct 29, 2024	113.74	114.20	113.06	114.13	114.02	0.22%	98,300
Oct 28, 2024	113.50	114.54	113.50	113.88	113.77	0.68%	106,916
Oct 25, 2024	114.66	114.93	113.06	113.11	113.00	-1.02%	78,903
Oct 24, 2024	113.75	114.79	113.45	114.28	114.17	0.27%	127,542
Oct 23, 2024	113.75	114.40	113.12	113.97	113.86	0.08%	123,000
Oct 22, 2024	114.09	114.50	112.36	113.88	113.77	-0.53%	154,100
Oct 21, 2024	115.76	116.19	114.46	114.49	114.38	-1.51%	104,300
Oct 18, 2024	115.58	116.39	115.54	116.25	116.14	0.41%	59,700
Oct 17, 2024	114.35	115.82	114.35	115.77	115.66	0.92%	87,100
Oct 16, 2024	115.09	115.41	114.37	114.71	114.60	-0.62%	101,100
Oct 15, 2024	115.81	115.81	114.99	115.43	115.32	-0.03%	169,500
Oct 14, 2024	115.49	115.76	114.98	115.47	115.36	0.15%	27,813
Oct 11, 2024	114.28	115.77	113.93	115.30	115.19	0.80%	107,937
Oct 10, 2024	114.89	115.17	113.76	114.39	114.28	-1.19%	64,033
Oct 9, 2024	114.17	115.83	114.17	115.77	115.66	1.15%	125,818
Oct 8, 2024	113.40	114.67	113.21	114.45	114.34	0.96%	73,200
Oct 7, 2024	114.28	114.52	113.07	113.36	113.25	-1.42%	111,632
Oct 4, 2024	115.79	116.43	114.71	114.99	114.88	-0.90%	128,808
Oct 3, 2024	114.95	116.20	113.76	116.03	115.92	0.78%	201,700
Oct 2, 2024	113.73	115.89	113.73	115.13	115.02	0.71%	133,014
Oct 1, 2024	115.00	115.28	113.40	114.32	114.21	-0.56%	93,410
Sep 30, 2024	114.06	115.28	113.01	114.96	114.85	0.65%	83,920
Sep 27, 2024	116.67	116.67	114.20	114.22	114.11	-1.87%	107,023
Sep 26, 2024	115.21	116.60	114.87	116.40	116.29	2.27%	142,900
Sep 25, 2024	114.28	115.30	113.81	113.82	113.71	-0.62%	65,100
Sep 24, 2024	113.78	114.63	113.15	114.53	114.42	0.90%	123,841
Sep 23, 2024	112.94	113.56	112.33	113.51	113.40	0.67%	80,011
Sep 20, 2024	113.46	113.72	112.11	112.76	112.65	-0.94%	197,000
Sep 19, 2024	114.26	114.64	113.53	113.83	113.72	0.82%	112,900
Sep 18, 2024	114.30	114.56	112.56	112.90	112.79	-1.53%	123,328
Sep 17, 2024	116.04	116.50	114.07	114.65	114.54	-1.16%	168,400
Sep 16, 2024	115.65	116.59	115.10	116.00	115.89	0.37%	127,900
Sep 13, 2024	114.79	116.06	114.79	115.57	115.46	0.42%	95,100
Sep 12, 2024	114.54	115.36	114.38	115.09	114.98	0.17%	66,440
Sep 11, 2024	113.91	115.27	112.99	114.89	114.78	0.89%	165,822
Sep 10, 2024	113.52	113.97	112.39	113.88	113.77	0.55%	108,412
Sep 9, 2024	112.10	113.80	112.03	113.26	113.15	1.14%	186,100
Sep 6, 2024	112.36	113.79	111.39	111.98	111.87	-0.29%	111,700
Sep 5, 2024	112.69	113.50	112.10	112.31	112.20	-0.72%	88,119
Sep 4, 2024	111.15	113.51	110.91	113.12	113.01	1.09%	117,400
Sep 3, 2024	111.52	112.91	111.35	111.90	111.79	-0.65%	209,430
Aug 30, 2024	110.98	112.83	109.84	112.63	112.52	1.08%	280,900
Aug 29, 2024	111.42	112.72	111.25	111.43	111.32	0.60%	101,432
Aug 28, 2024	111.20	111.55	109.75	110.76	110.65	-0.40%	176,800
Aug 27, 2024	109.49	111.68	109.25	111.21	111.10	1.39%	141,100
Aug 26, 2024	109.23	109.99	109.21	109.68	109.57	0.14%	102,917
Aug 23, 2024	109.18	109.80	108.56	109.53	109.42	0.83%	96,530
Aug 22, 2024	109.98	110.62	108.61	108.63	108.52	-1.50%	128,800
Aug 21, 2024	109.61	110.62	109.31	110.28	110.17	0.92%	102,616
Aug 20, 2024	109.34	109.64	108.88	109.28	109.17	-0.01%	69,328
Aug 19, 2024	108.60	110.20	108.34	109.29	109.18	0.47%	100,942
Aug 16, 2024	108.55	109.22	108.43	108.78	108.67	-0.08%	127,713
Aug 15, 2024	108.10	108.94	107.92	108.87	108.76	1.05%	106,657
Aug 14, 2024	107.43	108.52	106.76	107.74	107.63	0.41%	141,600
Aug 13, 2024	106.63	107.65	105.78	107.30	107.20	1.33%	106,416
Aug 12, 2024	106.41	107.04	105.77	105.89	105.79	-0.88%	131,829
Aug 9, 2024	105.27	107.00	104.64	106.83	106.73	1.64%	185,000
Aug 8, 2024	106.33	107.00	104.06	105.11	105.01	-0.64%	330,600
Aug 7, 2024	106.37	107.19	104.90	105.79	105.69	0.74%	261,719
Aug 6, 2024	106.50	106.85	104.89	105.01	104.91	-1.17%	243,600
Aug 5, 2024	103.00	106.81	101.87	106.25	106.15	-2.44%	145,823
Aug 2, 2024	110.00	110.62	108.23	108.91	108.80	-2.33%	142,100
Aug 1, 2024	113.02	114.13	111.26	111.51	111.40	-2.16%	212,636