Canada markets close in 4 hours 31 minutes

CGI Inc. (GIB-A.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
109.84+0.47 (+0.43%)
As of 11:29AM EDT. Market open.
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 2022109.75109.84109.31109.84109.8438,212
Aug 11, 2022110.21110.54109.00109.37109.37162,100
Aug 10, 2022110.22110.35109.30110.22110.22226,000
Aug 09, 2022110.62110.62108.53108.73108.73218,400
Aug 08, 2022111.66112.17110.55110.98110.98214,600
Aug 05, 2022111.14111.85110.33111.80111.80255,900
Aug 04, 2022110.68112.15110.42112.01112.01255,400
Aug 03, 2022110.09110.73109.76110.51110.51209,900
Aug 02, 2022108.97111.30108.84110.02110.02384,100
Jul 29, 2022109.10110.14108.28109.80109.80364,300
Jul 28, 2022109.13109.92107.75109.13109.13297,700
Jul 27, 2022106.24109.33106.24109.20109.20399,200
Jul 26, 2022107.40107.99105.10106.99106.99338,200
Jul 25, 2022108.92108.92107.79108.01108.01317,000
Jul 22, 2022109.87110.70108.79108.93108.93301,800
Jul 21, 2022109.11110.64108.74110.12110.12250,500
Jul 20, 2022107.90109.24107.34109.05109.05203,800
Jul 19, 2022107.87109.21107.59107.79107.79281,000
Jul 18, 2022106.54107.91106.03107.60107.60343,000
Jul 15, 2022107.79107.99106.31106.44106.44472,600
Jul 14, 2022106.71107.88105.79107.52107.52526,900
Jul 13, 2022104.53107.17104.28106.69106.69404,700
Jul 12, 2022104.29106.87104.26105.88105.88441,400
Jul 11, 2022105.99106.00104.10104.34104.34229,000
Jul 08, 2022105.39106.40105.39106.32106.32328,700
Jul 07, 2022105.59106.11104.23106.03106.03442,400
Jul 06, 2022103.13106.28103.02105.84105.84397,000
Jul 05, 2022101.41103.42100.75103.10103.10317,800
Jul 04, 2022102.57102.66101.46101.84101.84182,400
Jun 30, 2022101.20102.61100.81102.54102.54573,800
Jun 29, 2022102.42102.70101.62102.41102.41216,600
Jun 28, 2022103.45104.36102.52102.69102.69276,100
Jun 27, 2022103.86103.86102.44103.46103.46281,900
Jun 24, 2022101.48103.80101.48103.73103.73292,400
Jun 23, 202298.54101.3698.54101.20101.20483,800
Jun 22, 202297.7399.1997.6498.3398.33366,100
Jun 21, 202297.5299.1897.5298.5498.54607,500
Jun 20, 202297.9998.7197.7097.9997.99115,400
Jun 17, 202296.3798.9896.1997.9397.931,515,300
Jun 16, 202296.8197.0395.4595.8995.89415,400
Jun 15, 202297.8798.8197.0998.0098.00384,500
Jun 14, 202298.3598.7096.7297.2497.24395,500
Jun 13, 202299.4699.7097.6698.1798.17498,500
Jun 10, 2022103.38104.41100.60100.71100.71314,700
Jun 09, 2022104.72105.12103.83103.88103.88159,700
Jun 08, 2022106.20106.20104.60104.84104.84311,600
Jun 07, 2022106.98107.03105.93106.18106.18245,600
Jun 06, 2022106.64108.40106.55107.44107.44346,500
Jun 03, 2022106.47106.92105.80106.20106.20264,000
Jun 02, 2022107.06107.57106.14107.52107.52214,000
Jun 01, 2022108.40108.84107.12107.31107.31245,300
May 31, 2022107.01109.00107.01108.07108.07820,800
May 30, 2022108.04109.08107.95108.95108.95123,000
May 27, 2022105.87109.10105.83108.54108.54458,300
May 26, 2022106.06106.63105.60105.89105.89320,400
May 25, 2022106.25106.63105.75106.26106.26292,400
May 24, 2022107.29107.70106.00106.47106.47307,900
May 20, 2022106.00107.28106.00107.10107.10368,100
May 19, 2022103.17106.76102.95105.90105.90546,400
May 18, 2022103.99105.22103.42103.99103.99435,600
May 17, 2022105.34105.66103.71104.91104.91416,800
May 16, 2022104.09105.24103.41104.81104.81676,400
May 13, 2022101.97104.79101.58104.51104.51660,100
May 12, 2022100.40102.43100.26101.29101.291,034,600
May 11, 2022101.33102.26100.75101.18101.18737,600
May 10, 2022103.53103.71101.16102.01102.01750,400
May 09, 2022101.01103.25100.98102.59102.59565,700
May 06, 2022101.30103.18100.83102.42102.42418,300
May 05, 2022103.97104.16101.48101.89101.89452,700
May 04, 2022104.74105.20102.95104.98104.98485,500
May 03, 2022102.50105.50102.45104.87104.87575,100
May 02, 2022102.50103.20101.90102.78102.78355,600
Apr 29, 2022103.47103.88102.29102.44102.44442,300
Apr 28, 2022104.50104.65102.68104.05104.05424,300
Apr 27, 2022102.59104.64101.97102.99102.99531,700
Apr 26, 2022102.81103.14101.29101.98101.98660,800
Apr 25, 2022101.09103.30101.01103.02103.02392,700
Apr 22, 2022104.02104.18101.75101.90101.90415,500
Apr 21, 2022102.62104.64102.60103.78103.78462,700
Apr 20, 2022102.36103.09101.97102.08102.08309,400
Apr 19, 2022100.76102.62100.56102.57102.57273,600
Apr 18, 2022100.96101.55100.54100.72100.72221,800
Apr 14, 2022102.29102.49101.31101.36101.36239,600
Apr 13, 2022102.06102.58101.33102.19102.19410,100
Apr 12, 2022102.30102.58101.80101.89101.89386,400
Apr 11, 2022101.42102.55101.42101.93101.93316,500
Apr 08, 2022102.59103.01101.87102.09102.09209,500
Apr 07, 2022102.84103.60101.92102.64102.64291,600
Apr 06, 2022102.52103.00101.79102.59102.59360,900
Apr 05, 2022100.25103.54100.25103.43103.43358,400
Apr 04, 202299.10101.0999.02100.82100.82266,500
Apr 01, 2022100.18100.1898.7799.1599.15358,800
Mar 31, 2022101.42101.6799.5999.5999.59460,200
Mar 30, 2022100.71101.47100.01101.09101.09325,800
Mar 29, 2022101.76102.87101.12101.26101.26338,700
Mar 28, 2022100.28101.1099.70100.95100.95416,000
Mar 25, 2022101.66101.93100.01100.27100.27299,700
Mar 24, 2022100.58101.5899.23101.54101.54593,300
Mar 23, 2022102.53102.54100.22100.26100.26592,300
Mar 22, 2022103.90104.27102.46102.50102.50537,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...