Advertisement
U.S. markets close in 43 minutes

CGI Inc. (GIB-A.TO)

Toronto - Toronto Real Time Price. Currency in CAD
156.50-2.49 (-1.57%)
As of 03:16PM EDT. Market open.
Advertisement
Time Period:
Oct 30, 2023 - Oct 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 2024158.41159.24156.50156.50156.50155,871
Oct 29, 2024157.95158.99157.25158.99158.99284,200
Oct 28, 2024157.63159.18157.63158.27158.27261,700
Oct 25, 2024158.80159.27157.07157.25157.25206,700
Oct 24, 2024157.25159.03156.77158.58158.58268,300
Oct 23, 2024157.68158.47156.56157.63157.63182,900
Oct 22, 2024158.14158.27155.27157.53157.53235,000
Oct 21, 2024160.00160.70158.37158.45158.45141,100
Oct 18, 2024159.60160.75159.26160.58160.58173,200
Oct 17, 2024158.01159.85157.65159.66159.66207,700
Oct 16, 2024159.00159.06157.63157.72157.72274,700
Oct 15, 2024159.00159.81158.70159.16159.16478,600
Oct 11, 2024157.14159.34157.14158.68158.68208,500
Oct 10, 2024158.04158.40156.46157.19157.19216,600
Oct 09, 2024156.23158.83156.01158.81158.81243,900
Oct 08, 2024154.34156.56154.34156.27156.27188,700
Oct 07, 2024155.00155.77154.05154.47154.47197,300
Oct 04, 2024157.34158.00155.68156.01156.01247,700
Oct 03, 2024156.28157.70153.93157.36157.36384,400
Oct 02, 2024153.35156.37153.35155.42155.42191,600
Oct 01, 2024155.42156.08153.12154.27154.27252,700
Sep 30, 2024153.97155.89152.43155.62155.62292,100
Sep 27, 2024157.14157.20154.32154.40154.40190,800
Sep 26, 2024154.56157.06154.56156.83156.83267,800
Sep 25, 2024154.21155.00153.45153.50153.50142,300
Sep 24, 2024153.36154.24152.68153.90153.90228,000
Sep 23, 2024152.82153.41151.85153.40153.40243,100
Sep 20, 2024154.74154.74152.09152.95152.951,844,100
Sep 19, 2024155.00155.99153.97154.30154.30340,700
Sep 18, 2024155.89155.89153.19153.75153.75266,900
Sep 17, 2024157.86158.55155.18155.93155.93347,900
Sep 16, 2024157.42158.31156.46157.66157.66366,400
Sep 13, 2024156.16157.83155.89157.17157.17282,300
Sep 12, 2024155.79156.87155.58156.29156.29255,800
Sep 11, 2024154.36156.50153.54155.95155.95286,600
Sep 10, 2024153.56155.02152.91155.02155.02290,000
Sep 09, 2024152.84154.35152.28153.56153.56262,200
Sep 06, 2024151.91153.70151.07152.06152.06248,800
Sep 05, 2024152.09153.53151.49151.82151.82235,200
Sep 04, 2024150.64153.46150.03153.11153.11264,200
Sep 03, 2024151.59152.76150.97151.78151.78412,200
Aug 30, 2024149.74152.00148.26151.83151.831,012,500
Aug 29, 2024150.01151.94149.90150.26150.26234,900
Aug 28, 2024149.68150.25148.00149.48149.48326,600
Aug 27, 2024147.80150.27147.21149.61149.61248,700
Aug 26, 2024147.76148.15147.19147.98147.98190,200
Aug 23, 2024148.08148.59147.31147.97147.97244,800
Aug 22, 2024150.10150.61147.82147.85147.85186,900
Aug 21, 2024148.85150.25148.60150.09150.09155,100
Aug 20, 2024148.98149.36148.37149.03149.03116,500
Aug 19, 2024148.63150.42148.63149.20149.20197,500
Aug 16, 2024149.00149.91148.46148.93148.93157,600
Aug 15, 2024148.38149.62148.00149.55149.55261,700
Aug 14, 2024147.04148.72146.41147.86147.86413,100
Aug 13, 2024146.00147.70145.21147.09147.09316,500
Aug 12, 2024146.74146.97145.38145.63145.63337,900
Aug 09, 2024144.30146.83143.70146.65146.65516,200
Aug 08, 2024145.87147.27142.59144.32144.32611,000
Aug 07, 2024146.18147.33144.04145.50145.50733,300
Aug 06, 2024147.34147.63144.45144.75144.75627,500
Aug 02, 2024152.99153.22150.08151.05151.05366,400
Aug 01, 2024156.22157.37154.32154.65154.65483,200
Jul 31, 2024150.49158.29147.80157.43157.43699,800
Jul 30, 2024149.52151.00149.52150.50150.50439,500
Jul 29, 2024150.94150.94149.01149.60149.60329,900
Jul 26, 2024149.93151.81149.47150.49150.49366,600
Jul 25, 2024147.91150.42147.34149.28149.28267,600
Jul 24, 2024147.39149.56147.39147.97147.97220,500
Jul 23, 2024147.88148.88147.38148.01148.01207,000
Jul 22, 2024146.50147.95146.43147.75147.75164,800
Jul 19, 2024145.61146.22145.01145.45145.45177,700
Jul 18, 2024146.20147.73145.33145.95145.95279,800
Jul 17, 2024145.79147.33145.79146.48146.48267,400
Jul 16, 2024143.97147.07143.94146.76146.76332,900
Jul 15, 2024144.14144.43143.21143.58143.58270,200
Jul 12, 2024142.75145.46142.40144.25144.25475,800
Jul 11, 2024140.35143.20140.35142.88142.88364,300
Jul 10, 2024138.74140.32138.49140.12140.12532,300
Jul 09, 2024138.42139.43136.69138.54138.54282,700
Jul 08, 2024138.40138.65137.24138.49138.49237,300
Jul 05, 2024138.95139.69138.24138.29138.29278,300
Jul 04, 2024137.93139.37137.87138.95138.9563,100
Jul 03, 2024138.71140.27137.56137.90137.90237,200
Jul 02, 2024135.65140.46135.60138.64138.64296,400
Jun 28, 2024137.30137.67136.05136.55136.55372,900
Jun 27, 2024137.22138.23135.93137.44137.44399,700
Jun 26, 2024138.44139.10136.82137.36137.36399,200
Jun 25, 2024136.51139.14135.46138.89138.89287,700
Jun 24, 2024135.67136.95134.72136.08136.08532,900
Jun 21, 2024136.53136.53134.24135.93135.931,562,100
Jun 20, 2024134.77137.46134.77136.52136.52336,300
Jun 19, 2024135.13135.52134.32134.79134.79182,700
Jun 18, 2024136.84137.31135.25135.52135.52454,900
Jun 17, 2024136.11137.79136.00137.46137.46224,000
Jun 14, 2024136.50137.37135.58136.86136.86374,900
Jun 13, 2024138.34138.45136.92137.14137.14225,600
Jun 12, 2024139.20140.05137.59138.48138.48368,200
Jun 11, 2024139.14139.70137.86138.65138.65299,800
Jun 10, 2024138.99140.13138.28139.77139.77207,000
Jun 07, 2024138.73140.05138.36139.38139.38374,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...