CGI Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	80.31	83.36	80.31	83.29	83.29	1.12%	619,824
Nov 5, 2026	83.23	83.46	81.87	82.37	82.37	0.13%	467,790
Nov 4, 2026	81.73	83.81	81.18	82.26	82.26	1.42%	595,274
Nov 3, 2026	81.56	82.04	80.45	81.11	81.11	-1.68%	641,391
Nov 2, 2026	80.45	83.05	80.18	82.50	82.50	2.41%	499,154
Oct 30, 2026	80.19	81.08	78.51	80.56	80.56	1.22%	384,401
Oct 29, 2026	78.72	79.67	78.14	79.59	79.59	0.34%	446,637
Oct 28, 2026	79.10	80.21	78.91	79.32	79.32	-0.39%	311,232
Oct 27, 2026	80.95	81.67	79.47	79.63	79.63	-2.77%	337,618
Oct 26, 2026	81.52	82.30	81.03	81.90	81.90	-0.10%	380,089
Oct 23, 2026	81.29	82.33	81.21	81.98	81.98	-0.21%	389,977
Oct 22, 2026	80.00	82.35	79.90	82.15	82.15	3.24%	460,063
Oct 21, 2026	78.99	79.72	78.97	79.57	79.57	0.75%	385,914
Oct 20, 2026	76.35	79.19	76.28	78.98	78.98	4.18%	455,841
Oct 19, 2026	74.44	76.52	74.44	75.81	75.81	0.68%	286,102
Oct 16, 2026	75.26	76.10	74.45	75.30	75.30	0.57%	247,124
Oct 15, 2026	73.00	75.10	72.51	74.87	74.87	3.48%	460,653
Oct 14, 2026	72.36	72.80	71.71	72.35	72.35	0.32%	167,769
Oct 13, 2026	71.15	72.45	71.08	72.12	72.12	1.99%	442,920
Oct 12, 2026	70.57	71.31	70.51	70.71	70.71	0.88%	195,549
Oct 9, 2026	69.69	71.00	69.48	70.09	70.09	0.59%	279,057
Oct 8, 2026	68.63	69.81	68.63	69.68	69.68	0.99%	465,584
Oct 7, 2026	69.60	70.34	68.81	69.00	69.00	-0.86%	442,322
Oct 6, 2026	70.69	70.78	68.91	69.60	69.60	-2.05%	364,551
Oct 5, 2026	69.97	71.60	69.72	71.06	71.06	1.24%	312,141
Oct 2, 2026	70.93	71.33	69.95	70.19	70.19	-1.11%	457,841
Oct 1, 2026	71.91	74.20	70.35	70.98	70.98	4.34%	725,947
Sep 30, 2026	67.68	68.75	67.29	68.03	68.03	0.61%	492,133
Sep 29, 2026	67.36	67.72	67.07	67.62	67.62	-0.13%	502,693
Sep 28, 2026	67.06	67.80	66.52	67.71	67.71	-0.09%	357,676
Sep 25, 2026	67.88	68.16	67.40	67.77	67.77	-0.54%	281,952
Sep 24, 2026	69.05	69.65	67.70	68.14	68.14	-1.43%	281,101
Sep 23, 2026	69.52	69.73	69.09	69.13	69.13	-0.50%	417,619
Sep 22, 2026	70.36	70.36	68.47	69.48	69.48	0.09%	402,885
Sep 21, 2026	69.83	69.85	68.95	69.42	69.42	0.07%	364,429
Sep 18, 2026	71.68	71.68	69.32	69.37	69.37	-2.50%	465,815
Sep 17, 2026	71.25	71.82	70.88	71.15	71.15	0.35%	241,907
Sep 16, 2026	71.26	71.70	70.77	70.90	70.90	-1.69%	243,922
Sep 15, 2026	71.75	73.32	71.75	72.12	72.12	-1.08%	258,873
Sep 14, 2026	71.52	73.31	70.76	72.91	72.91	3.85%	395,373
Sep 11, 2026	69.61	70.32	69.26	70.21	70.21	1.67%	281,033
Sep 10, 2026	68.89	69.79	68.69	69.06	69.06	0.31%	488,416
Sep 9, 2026	70.25	70.35	68.36	68.85	68.85	-2.55%	525,890
Sep 8, 2026	72.77	72.95	70.51	70.65	70.65	-4.07%	466,170
Sep 4, 2026	73.74	74.15	72.83	73.65	73.65	-1.59%	216,570
Sep 3, 2026	73.89	75.30	73.70	74.84	74.84	2.73%	281,714
Sep 2, 2026	73.31	74.35	72.83	72.85	72.85	-1.18%	259,607
Sep 1, 2026	74.83	75.42	73.19	73.72	73.72	-2.03%	355,399
Aug 31, 2026	74.21	75.77	73.82	75.25	75.25	0.64%	375,528
Aug 28, 2026	74.85	75.51	74.44	74.77	74.77	0.35%	301,297