CGI Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	66.29	66.84	65.87	66.41	-	1.30%	101,425
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
Jun 1, 2026	70.15	71.78	69.62	71.16	71.16	1.98%	529,335
May 29, 2026	68.10	70.43	67.57	69.78	69.78	3.18%	343,215
May 28, 2026	67.09	67.94	66.62	67.63	67.63	0.88%	382,701
May 27, 2026	66.60	68.29	66.60	67.04	67.04	0.15%	425,439
May 26, 2026	66.75	67.64	66.22	66.94	66.94	-0.04%	405,705
May 22, 2026	66.25	67.56	66.25	66.97	66.97	1.45%	385,637
May 21, 2026	64.94	66.03	63.97	66.01	66.01	0.93%	496,549
May 20, 2026	63.95	65.62	62.74	65.40	65.40	1.10%	387,794
May 19, 2026	65.40	66.85	64.53	64.69	64.69	-0.60%	543,385
May 18, 2026	62.72	65.25	62.19	65.08	65.08	3.12%	337,334
May 15, 2026	62.81	63.66	62.25	63.11	63.11	1.49%	451,070
May 14, 2026	62.14	63.58	61.67	62.31	62.19	0.47%	670,122
May 13, 2026	62.50	63.24	60.80	62.02	61.90	-1.85%	700,537
May 12, 2026	64.32	65.31	62.90	63.19	63.06	-3.47%	662,177
May 11, 2026	67.52	68.25	65.02	65.46	65.33	-4.03%	551,052
May 8, 2026	67.82	68.27	66.03	68.21	68.07	0.18%	326,223
May 7, 2026	67.06	69.57	66.76	68.09	67.95	2.13%	502,435
May 6, 2026	66.71	67.25	65.83	66.67	66.54	-0.43%	329,950
May 5, 2026	66.00	67.04	65.58	66.96	66.83	0.66%	388,284
May 4, 2026	66.23	67.90	65.63	66.52	66.39	-0.09%	520,007