CGI Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	67.06	69.57	66.76	68.34	-	2.50%	295,291
May 6, 2026	66.71	67.25	65.83	66.67	66.67	-0.43%	312,337
May 5, 2026	66.00	67.04	65.58	66.96	66.96	0.66%	374,918
May 4, 2026	66.23	67.90	65.63	66.52	66.52	-0.09%	478,683
May 1, 2026	66.19	67.34	66.12	66.58	66.58	1.74%	547,943
Apr 30, 2026	64.58	65.48	63.50	65.44	65.44	-0.23%	747,190
Apr 29, 2026	72.99	73.02	61.91	65.59	65.59	-10.77%	1,916,470
Apr 28, 2026	74.24	74.99	73.30	73.51	73.51	0.05%	601,358
Apr 27, 2026	72.33	73.85	72.33	73.47	73.47	1.06%	363,657
Apr 24, 2026	72.93	73.13	71.93	72.70	72.70	-0.42%	333,862
Apr 23, 2026	74.61	75.07	71.96	73.01	73.01	-4.41%	504,822
Apr 22, 2026	76.93	77.73	76.05	76.38	76.38	-0.55%	406,753
Apr 21, 2026	77.50	78.60	76.71	76.80	76.80	-0.18%	547,651
Apr 20, 2026	75.99	77.39	75.80	76.94	76.94	0.93%	331,171
Apr 17, 2026	75.91	77.81	75.91	76.23	76.23	1.28%	555,396
Apr 16, 2026	74.97	76.17	74.72	75.27	75.27	1.62%	376,471
Apr 15, 2026	74.28	74.86	73.77	74.07	74.07	0.78%	270,993
Apr 14, 2026	73.64	74.75	73.36	73.50	73.50	0.12%	437,781
Apr 13, 2026	70.05	73.44	69.51	73.41	73.41	5.23%	425,465
Apr 10, 2026	70.41	71.42	69.40	69.76	69.76	-0.77%	396,654
Apr 9, 2026	71.45	71.81	69.65	70.30	70.30	-2.33%	434,519
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