CGI Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	81.00	81.08	75.37	75.40	75.40	-6.84%	707,862
Feb 10, 2026	81.26	81.86	80.19	80.94	80.94	-0.15%	672,610
Feb 9, 2026	82.05	82.55	80.93	81.06	81.06	-2.02%	498,770
Feb 6, 2026	82.50	83.74	81.97	82.73	82.73	0.08%	382,687
Feb 5, 2026	82.67	83.55	81.82	82.66	82.66	-0.06%	718,748
Feb 4, 2026	79.16	82.96	79.15	82.71	82.71	3.84%	681,695
Feb 3, 2026	85.15	85.17	77.86	79.65	79.65	-8.05%	818,513
Feb 2, 2026	85.66	87.05	85.26	86.62	86.62	0.98%	502,258
Jan 30, 2026	84.50	86.35	84.50	85.78	85.78	0.09%	492,963
Jan 29, 2026	87.00	87.57	84.90	85.70	85.70	-0.75%	737,292
Jan 28, 2026	91.57	93.66	83.75	86.35	86.35	-2.13%	881,410
Jan 27, 2026	88.93	89.55	88.22	88.23	88.23	-1.08%	420,570
Jan 26, 2026	90.00	90.00	88.70	89.19	89.19	-0.19%	306,534
Jan 23, 2026	88.18	89.43	88.18	89.36	89.36	1.17%	264,610
Jan 22, 2026	88.24	89.13	88.04	88.33	88.33	0.43%	227,410
Jan 21, 2026	87.84	88.70	87.08	87.95	87.95	0.72%	418,193
Jan 20, 2026	91.41	91.46	87.00	87.32	87.32	-4.88%	444,895
Jan 16, 2026	92.37	92.63	90.95	91.80	91.80	-0.91%	284,722
Jan 15, 2026	94.59	94.84	92.62	92.64	92.64	-2.15%	207,843
Jan 14, 2026	93.90	94.87	93.78	94.68	94.68	0.84%	295,071
Jan 13, 2026	95.00	95.00	93.20	93.89	93.89	-0.97%	241,783
Jan 12, 2026	93.62	94.98	92.90	94.81	94.81	1.06%	164,589
Jan 9, 2026	94.78	95.20	93.44	93.82	93.82	-0.62%	271,619
Jan 8, 2026	91.61	95.15	91.61	94.41	94.41	2.63%	305,173
Jan 7, 2026	93.00	93.49	91.58	91.99	91.99	-0.89%	260,741
Jan 6, 2026	90.83	93.05	90.81	92.82	92.82	1.97%	183,224
Jan 5, 2026	90.89	93.06	90.64	91.03	91.03	-0.12%	292,174
Jan 2, 2026	92.15	92.39	90.63	91.14	91.14	-1.26%	287,019
Dec 31, 2025	92.76	93.23	92.28	92.30	92.30	-0.73%	208,284
Dec 30, 2025	93.20	93.94	92.84	92.98	92.98	-0.88%	190,290
Dec 29, 2025	93.60	94.52	93.60	93.81	93.81	-0.03%	258,588
Dec 26, 2025	94.00	94.28	93.10	93.84	93.84	0.01%	161,447
Dec 24, 2025	93.07	94.24	93.07	93.83	93.83	0.44%	133,563
Dec 23, 2025	93.22	93.70	92.62	93.42	93.42	0.21%	283,338
Dec 22, 2025	92.46	93.55	92.01	93.22	93.22	0.63%	255,356
Dec 19, 2025	92.00	92.97	91.95	92.64	92.64	0.42%	319,722
Dec 18, 2025	91.93	93.01	91.49	92.25	92.25	-0.04%	347,820
Dec 17, 2025	90.67	92.83	90.67	92.29	92.29	1.52%	555,435
Dec 16, 2025	90.98	91.57	89.85	90.91	90.91	-0.08%	360,691
Dec 15, 2025	90.01	91.16	88.10	90.98	90.98	0.24%	340,631
Dec 12, 2025	90.42	90.93	89.70	90.76	90.76	0.55%	290,200
Dec 11, 2025	90.33	92.32	90.06	90.26	90.26	0.14%	322,200
Dec 10, 2025	90.24	90.48	89.13	90.13	90.13	-0.08%	346,065
Dec 9, 2025	90.64	91.84	90.19	90.20	90.20	-0.47%	316,228
Dec 8, 2025	92.00	92.01	90.28	90.63	90.63	-1.77%	372,712
Dec 5, 2025	91.47	92.97	91.43	92.26	92.26	0.84%	488,289
Dec 4, 2025	89.77	92.39	89.73	91.49	91.49	2.21%	470,016
Dec 3, 2025	88.66	89.75	88.23	89.51	89.51	0.83%	224,828
Dec 2, 2025	88.76	89.28	87.95	88.77	88.77	0.57%	214,571
Dec 1, 2025	88.59	89.26	88.26	88.27	88.27	-0.29%	301,967