Canada markets open in 7 hours 38 minutes

CGI Inc. (GIB-A.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
134.79-0.73 (-0.54%)
At close: 04:00PM EDT
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jun 06, 2024137.74139.51137.74139.07139.07221,100
Jun 05, 2024136.25138.43136.25138.04138.04253,600
Jun 04, 2024134.62136.09134.36135.86135.86251,700
Jun 03, 2024134.81135.81134.19134.62134.62399,100
May 31, 2024134.50135.08132.06134.59134.592,131,600
May 30, 2024136.66137.18133.76134.09134.09452,900
May 29, 2024139.41140.05136.87137.11137.11596,000
May 28, 2024142.42142.42140.22140.53140.53377,300
May 27, 2024142.55143.40142.52142.79142.7990,400
May 24, 2024142.79143.39141.93142.52142.52292,100
May 23, 2024144.27144.64142.45142.97142.97333,200
May 22, 2024143.79144.58143.13143.62143.62405,800
May 21, 2024142.56144.00142.41143.61143.61289,900
May 17, 2024142.29143.27141.60143.06143.06436,900
May 16, 2024141.88142.80140.95142.23142.23236,500
May 15, 2024140.16142.68138.53141.95141.95520,500
May 14, 2024138.77140.28138.38139.79139.79398,500
May 13, 2024139.90140.19138.74138.97138.97223,400
May 10, 2024139.30140.00139.02139.90139.90283,300
May 09, 2024141.50141.67139.20139.32139.32338,000
May 08, 2024140.92142.33140.79141.96141.96260,600
May 07, 2024141.76142.38140.95141.49141.49199,400
May 06, 2024141.89142.18140.51141.77141.77284,500
May 03, 2024140.30142.64140.15141.86141.86277,800
May 02, 2024139.95141.11138.85139.68139.68324,500
May 01, 2024137.98138.75135.00136.70136.70424,200
Apr 30, 2024139.03140.50139.00139.49139.49402,600
Apr 29, 2024140.88141.33139.07139.58139.58246,900
Apr 26, 2024141.46142.00140.71140.98140.98224,600
Apr 25, 2024142.00142.06140.16140.84140.84359,500
Apr 24, 2024144.09145.23143.32143.73143.73220,900
Apr 23, 2024145.44145.55143.55143.85143.85303,400
Apr 22, 2024143.43145.41143.31145.13145.13410,600
Apr 19, 2024142.85143.20142.32142.99142.99283,500
Apr 18, 2024143.97144.48142.44143.11143.11390,500
Apr 17, 2024143.66144.59142.76143.97143.97413,700
Apr 16, 2024141.83143.70141.24143.26143.26286,300
Apr 15, 2024144.31144.36141.60141.92141.92283,500
Apr 12, 2024143.76144.29142.61143.89143.89327,900
Apr 11, 2024143.98144.79142.88144.41144.41445,300
Apr 10, 2024143.69144.51143.34143.63143.63328,500
Apr 09, 2024145.18145.45143.95145.32145.32466,500
Apr 08, 2024144.68145.56144.60144.98144.98260,600
Apr 05, 2024145.19145.88144.26144.84144.84400,700
Apr 04, 2024147.73148.00144.65144.69144.69251,900
Apr 03, 2024147.45148.40146.50146.52146.52280,300
Apr 02, 2024147.92148.27146.80148.20148.20333,400
Apr 01, 2024149.40149.82148.25149.18149.18201,600
Mar 28, 2024149.50150.36148.63149.44149.44331,100
Mar 27, 2024149.46149.55148.15149.09149.09348,600
Mar 26, 2024149.24149.73148.10148.53148.53401,100
Mar 25, 2024150.51150.65148.20148.83148.83551,900
Mar 22, 2024154.03154.25150.28151.46151.46496,500
Mar 21, 2024160.00160.40154.50154.58154.58588,700
Mar 20, 2024159.49159.90158.57159.55159.55207,200
Mar 19, 2024156.78159.90156.27159.22159.22280,800
Mar 18, 2024158.01158.04156.14156.89156.89136,300
Mar 15, 2024158.08158.86156.59158.02158.021,339,000
Mar 14, 2024159.01159.50157.67158.86158.86327,100
Mar 13, 2024158.68160.15158.54159.66159.66310,200
Mar 12, 2024158.51159.75158.00159.16159.16240,700
Mar 11, 2024157.50158.58155.92158.01158.01202,200
Mar 08, 2024158.76159.32156.79157.96157.96194,500
Mar 07, 2024156.26159.75155.71159.18159.18268,400
Mar 06, 2024156.60157.82155.23155.75155.75248,700
Mar 05, 2024157.25157.57155.46155.93155.93153,900
Mar 04, 2024157.30158.59157.30157.52157.52148,000
Mar 01, 2024156.50158.57156.02157.36157.36272,900
Feb 29, 2024156.25156.60155.40155.82155.82597,000
Feb 28, 2024156.34156.34154.79155.72155.72161,400
Feb 27, 2024155.82157.00154.63156.85156.85232,300
Feb 26, 2024156.94157.76155.63156.06156.06291,100
Feb 23, 2024154.75157.28154.74156.95156.95347,500
Feb 22, 2024152.16154.35152.16153.88153.88286,200
Feb 21, 2024151.80152.21149.91150.35150.35315,500
Feb 20, 2024154.12155.25152.48152.88152.88428,400
Feb 16, 2024155.75156.43154.53154.80154.80224,200
Feb 15, 2024153.93156.25153.81155.85155.85265,800
Feb 14, 2024152.50154.07151.78153.80153.80269,300
Feb 13, 2024150.16152.78149.00151.37151.37328,200
Feb 12, 2024153.47153.84151.98152.58152.58180,100
Feb 09, 2024154.27154.72153.48153.93153.93168,500
Feb 08, 2024150.56154.24150.56154.00154.00325,400
Feb 07, 2024150.32152.00149.88150.50150.50209,600
Feb 06, 2024151.52152.24148.95150.34150.34272,600
Feb 05, 2024155.51156.25150.45151.35151.35315,300
Feb 02, 2024154.65156.16153.12156.02156.02273,200
Feb 01, 2024150.57154.73150.57154.16154.16516,400
Jan 31, 2024148.50154.59147.00150.56150.56700,400
Jan 30, 2024148.50149.34148.40149.18149.18142,600
Jan 29, 2024146.31148.38146.31148.23148.23254,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...