CGI Inc (CJ5A.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 94.94 | 94.94 | 94.94 | 94.94 | 94.94 | 2 |
| May 02, 2024 | 92.28 | 92.28 | 92.28 | 92.28 | 92.28 | - |
| Apr 30, 2024 | 95.08 | 95.08 | 95.08 | 95.08 | 95.08 | - |
| Apr 29, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| Apr 26, 2024 | 96.34 | 96.34 | 96.34 | 96.34 | 96.34 | - |
| Apr 25, 2024 | 97.02 | 97.02 | 97.02 | 97.02 | 97.02 | - |
| Apr 24, 2024 | 98.24 | 98.24 | 98.24 | 98.24 | 98.24 | - |
| Apr 23, 2024 | 98.98 | 98.98 | 98.98 | 98.98 | 98.98 | - |
| Apr 22, 2024 | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | - |
| Apr 19, 2024 | 96.84 | 96.84 | 96.84 | 96.84 | 96.84 | - |
| Apr 18, 2024 | 97.78 | 97.78 | 97.78 | 97.78 | 97.78 | - |
| Apr 17, 2024 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | - |
| Apr 16, 2024 | 96.58 | 96.58 | 96.58 | 96.58 | 96.58 | - |
| Apr 15, 2024 | 97.92 | 97.92 | 97.92 | 97.92 | 97.92 | - |
| Apr 12, 2024 | 98.16 | 98.16 | 98.16 | 98.16 | 98.16 | - |
| Apr 11, 2024 | 97.28 | 97.28 | 97.28 | 97.28 | 97.28 | - |
| Apr 10, 2024 | 98.34 | 98.34 | 98.34 | 98.34 | 98.34 | - |
| Apr 09, 2024 | 98.02 | 98.02 | 98.02 | 98.02 | 98.02 | - |
| Apr 08, 2024 | 97.94 | 97.94 | 97.94 | 97.94 | 97.94 | - |
| Apr 05, 2024 | 98.38 | 98.38 | 98.38 | 98.38 | 98.38 | - |
| Apr 04, 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - |
| Apr 03, 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
| Apr 02, 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - |
| Mar 28, 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
| Mar 27, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| Mar 26, 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
| Mar 25, 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
| Mar 22, 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
| Mar 21, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Mar 20, 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
| Mar 19, 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
| Mar 18, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| Mar 15, 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
| Mar 14, 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
| Mar 13, 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
| Mar 12, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| Mar 11, 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
| Mar 08, 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | - |
| Mar 07, 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
| Mar 06, 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
| Mar 05, 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
| Mar 04, 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | - |
| Mar 01, 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
| Feb 29, 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
| Feb 28, 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | - |
| Feb 27, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| Feb 26, 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
| Feb 23, 2024 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
| Feb 22, 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | - |
| Feb 21, 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | - |
| Feb 20, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| Feb 19, 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
| Feb 16, 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
| Feb 15, 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
| Feb 14, 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
| Feb 13, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| Feb 12, 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
| Feb 09, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| Feb 08, 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
| Feb 07, 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | - |
| Feb 06, 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
| Feb 05, 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
| Feb 02, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| Feb 01, 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
| Jan 31, 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | - |
| Jan 30, 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
| Jan 29, 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
| Jan 26, 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - |
| Jan 25, 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | - |
| Jan 24, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| Jan 23, 2024 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | - |
| Jan 22, 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
| Jan 19, 2024 | 98.30 | 98.30 | 98.30 | 98.30 | 98.30 | - |
| Jan 18, 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | - |
| Jan 17, 2024 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | - |
| Jan 16, 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | - |
| Jan 15, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| Jan 12, 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| Jan 11, 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
| Jan 10, 2024 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | - |
| Jan 09, 2024 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | - |
| Jan 08, 2024 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | - |
| Jan 05, 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
| Jan 04, 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.90 | - |
| Jan 03, 2024 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | - |
| Jan 02, 2024 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | - |
| Dec 29, 2023 | 96.60 | 96.60 | 96.50 | 96.50 | 96.50 | - |
| Dec 28, 2023 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
| Dec 27, 2023 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | - |
| Dec 22, 2023 | 96.90 | 96.90 | 96.90 | 96.90 | 96.90 | - |
| Dec 21, 2023 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | - |
| Dec 20, 2023 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | - |
| Dec 19, 2023 | 98.90 | 98.90 | 98.90 | 98.90 | 98.90 | - |
| Dec 18, 2023 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | - |
| Dec 15, 2023 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | - |
| Dec 14, 2023 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | - |
| Dec 13, 2023 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | - |
| Dec 12, 2023 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | - |
| Dec 11, 2023 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
| Dec 08, 2023 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.