CGI Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	73.51	74.72	73.05	73.10	-	-2.36%	197,536
Aug 11, 2026	75.00	75.71	74.47	74.86	74.86	-0.52%	391,009
Aug 10, 2026	73.97	75.40	73.97	75.25	75.25	0.68%	301,204
Aug 7, 2026	74.27	74.95	73.58	74.74	74.74	0.77%	446,086
Aug 6, 2026	71.73	74.27	71.67	74.17	74.17	2.15%	389,375
Aug 5, 2026	74.88	75.27	72.55	72.61	72.61	-2.42%	462,323
Aug 4, 2026	72.16	74.57	71.29	74.41	74.41	1.92%	609,959
Aug 3, 2026	73.76	75.32	72.80	73.01	73.01	-0.19%	417,888
Jul 31, 2026	71.87	73.61	71.79	73.15	73.15	-0.12%	396,513
Jul 30, 2026	73.30	74.89	72.29	73.24	73.24	-1.69%	627,544
Jul 29, 2026	70.98	75.32	70.98	74.50	74.50	4.34%	1,584,753
Jul 28, 2026	70.65	72.79	70.12	71.40	71.40	2.78%	755,984
Jul 27, 2026	67.56	70.06	67.20	69.47	69.47	4.58%	490,323
Jul 24, 2026	64.77	66.89	64.31	66.43	66.43	4.14%	335,090
Jul 23, 2026	64.30	64.52	63.15	63.79	63.79	-2.86%	445,520
Jul 22, 2026	67.52	67.55	65.58	65.67	65.67	-1.46%	313,063
Jul 21, 2026	66.89	68.01	66.51	66.64	66.64	-2.36%	346,439
Jul 20, 2026	67.54	68.79	67.03	68.25	68.25	0.19%	292,987
Jul 17, 2026	68.07	68.65	67.39	68.12	68.12	-0.03%	732,897
Jul 16, 2026	66.50	68.19	66.04	68.14	68.14	3.40%	362,957
Jul 15, 2026	66.29	66.84	65.85	65.90	65.90	0.52%	238,040
Jul 14, 2026	65.00	66.52	64.23	65.56	65.56	-3.23%	443,222
Jul 13, 2026	67.28	68.60	67.28	67.75	67.75	1.03%	377,682
Jul 10, 2026	67.93	68.59	66.90	67.06	67.06	0.25%	462,960
Jul 9, 2026	64.99	66.98	64.69	66.89	66.89	0.89%	283,527
Jul 8, 2026	66.94	66.94	65.75	66.30	66.30	-1.75%	446,461
Jul 7, 2026	67.65	68.70	67.33	67.48	67.48	1.70%	374,277
Jul 6, 2026	66.02	66.58	65.08	66.35	66.35	-0.20%	355,868
Jul 2, 2026	65.79	67.25	65.26	66.48	66.48	1.54%	532,269
Jul 1, 2026	65.00	66.78	64.75	65.47	65.47	1.39%	270,517
Jun 30, 2026	63.21	64.70	62.86	64.57	64.57	1.32%	383,987
Jun 29, 2026	64.59	65.50	62.96	63.73	63.73	-1.13%	507,791
Jun 26, 2026	62.43	64.47	62.25	64.46	64.46	3.57%	436,820
Jun 25, 2026	62.53	63.38	60.95	62.24	62.24	-1.35%	643,422
Jun 24, 2026	62.08	63.95	62.02	63.09	63.09	1.27%	1,022,968
Jun 23, 2026	62.80	63.08	62.30	62.30	62.30	1.58%	778,717
Jun 22, 2026	60.69	63.56	60.69	61.33	61.33	0.08%	843,554
Jun 18, 2026	61.76	62.69	59.63	61.28	61.28	-7.25%	954,225
Jun 17, 2026	66.18	67.30	65.65	66.07	66.07	-1.15%	456,467
Jun 16, 2026	65.66	67.63	65.66	66.84	66.84	1.61%	461,918
Jun 15, 2026	66.58	67.50	65.51	65.78	65.78	-1.36%	378,552
Jun 12, 2026	66.70	67.51	66.05	66.69	66.69	-0.34%	265,053
Jun 11, 2026	66.19	67.31	65.71	66.92	66.92	0.10%	450,839
Jun 10, 2026	66.45	67.68	65.81	66.85	66.85	-0.45%	355,072
Jun 9, 2026	65.92	67.86	65.90	67.15	67.15	0.87%	387,432
Jun 8, 2026	66.79	67.70	66.15	66.57	66.57	-1.06%	429,427
Jun 5, 2026	68.08	68.83	66.67	67.28	67.28	-0.22%	415,132
Jun 4, 2026	68.07	68.47	66.48	67.43	67.43	1.78%	468,973
Jun 3, 2026	67.91	68.36	66.16	66.25	66.25	-4.46%	433,613
Jun 2, 2026	69.89	69.96	68.59	69.34	69.34	-2.56%	479,561