GIB-A.TO - CGI Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 13, 2019108.70109.95108.60109.44109.44386,361
Dec. 12, 2019108.76109.52108.10109.12109.12585,557
Dec. 11, 2019109.34109.81108.52108.90108.90475,161
Dec. 10, 2019108.70109.45108.60109.45109.45483,361
Dec. 09, 2019109.75110.42108.90108.90108.90399,396
Dec. 06, 2019109.66110.32109.05110.17110.17337,236
Dec. 05, 2019109.29109.49108.50108.80108.80450,738
Dec. 04, 2019109.99110.21109.15109.30109.30467,005
Dec. 03, 2019109.35110.64109.32109.79109.79515,373
Dec. 02, 2019110.00111.23109.27110.73110.73504,634
Nov. 29, 2019110.36111.09110.07110.07110.07288,589
Nov. 28, 2019110.19110.75110.13110.47110.47106,823
Nov. 27, 2019109.74110.97109.67110.53110.53387,483
Nov. 26, 2019108.39110.37108.37110.28110.281,694,965
Nov. 25, 2019108.44109.14108.22108.58108.58451,399
Nov. 22, 2019108.50108.57107.65108.30108.30282,716
Nov. 21, 2019108.70108.99108.29108.70108.70449,455
Nov. 20, 2019109.26109.77108.31108.78108.78492,504
Nov. 19, 2019108.26109.65108.12109.46109.46553,030
Nov. 18, 2019107.81108.50107.28108.00108.001,005,268
Nov. 15, 2019107.31108.00106.80108.00108.00433,348
Nov. 14, 2019105.43107.24105.32107.15107.15348,654
Nov. 13, 2019105.55105.97105.26105.70105.70501,749
Nov. 12, 2019105.92106.58105.53105.92105.92444,859
Nov. 11, 2019105.51106.93104.85106.01106.01403,317
Nov. 08, 2019104.80106.56104.79106.16106.16382,734
Nov. 07, 2019104.71105.20104.27104.91104.91385,748
Nov. 06, 2019102.24106.27102.06104.71104.71651,823
Nov. 05, 2019102.57102.57101.54102.06102.06456,029
Nov. 04, 2019103.38103.50102.45102.49102.49452,206
Nov. 01, 2019102.80103.45102.69102.92102.92304,069
Oct. 31, 2019102.48102.92102.12102.38102.38430,183
Oct. 30, 2019101.57102.89101.30102.89102.89464,716
Oct. 29, 2019101.81102.66101.30101.32101.32431,729
Oct. 28, 2019102.39102.40101.66102.23102.23514,971
Oct. 25, 2019101.82102.38101.45102.06102.06342,920
Oct. 24, 2019101.96103.01101.89102.05102.05280,953
Oct. 23, 2019101.83102.36101.45101.73101.73464,641
Oct. 22, 2019103.59104.07101.62101.68101.68403,871
Oct. 21, 2019102.22103.60102.22103.39103.39361,130
Oct. 18, 2019103.49103.49101.79101.91101.91448,708
Oct. 17, 2019103.06103.06102.27102.63102.63445,108
Oct. 16, 2019103.80103.80102.50102.80102.80497,570
Oct. 15, 2019103.26104.30103.02103.66103.66502,897
Oct. 11, 2019104.29104.65103.25103.31103.31320,104
Oct. 10, 2019102.74104.42102.74103.81103.81511,940
Oct. 09, 2019102.79104.17102.79103.77103.77436,488
Oct. 08, 2019101.68103.84101.68102.68102.68632,107
Oct. 07, 2019102.26102.70101.66101.98101.98374,217
Oct. 04, 2019101.63102.82101.63102.67102.67340,114
Oct. 03, 2019101.79102.47101.06101.64101.64630,175
Oct. 02, 2019102.50102.97101.35101.96101.96455,087
Oct. 01, 2019105.01105.69102.93103.00103.00489,491
Sep. 30, 2019103.86105.40103.39104.76104.76704,148
Sep. 27, 2019104.28104.82103.45103.90103.90597,116
Sep. 26, 2019103.63104.98103.63104.49104.49561,397
Sep. 25, 2019102.87104.10101.71103.90103.90451,548
Sep. 24, 2019102.98104.40102.77103.10103.10459,005
Sep. 23, 2019103.21103.38102.42102.79102.79230,981
Sep. 20, 2019104.54105.42103.08103.23103.231,415,981
Sep. 19, 2019103.65105.10103.29104.28104.28410,993
Sep. 18, 2019103.19103.58102.63103.51103.51436,345
Sep. 17, 2019102.43103.50102.34103.42103.42418,907
Sep. 16, 2019102.33102.93101.96102.46102.46397,960
Sep. 13, 2019103.42103.85102.75103.07103.07454,575
Sep. 12, 2019103.25103.91103.07103.43103.43409,384
Sep. 11, 2019102.34103.28101.62103.19103.19529,601
Sep. 10, 2019103.12103.12100.84102.28102.28660,784
Sep. 09, 2019105.62105.62102.82103.39103.39650,949
Sep. 06, 2019105.53106.13105.38105.60105.60486,175
Sep. 05, 2019104.60106.63104.60105.57105.57607,649
Sep. 04, 2019104.45105.70104.29104.50104.50420,283
Sep. 03, 2019104.24105.26103.80104.31104.31425,975
Aug. 30, 2019104.43104.60103.65104.42104.42487,361
Aug. 29, 2019103.21104.48103.21104.30104.30305,861
Aug. 28, 2019103.41104.03102.83103.13103.13345,183
Aug. 27, 2019102.78104.20102.78103.97103.97642,531
Aug. 26, 2019101.78102.73101.72102.48102.48446,534
Aug. 23, 2019103.48104.35101.54101.78101.78434,794
Aug. 22, 2019104.03104.08103.06103.90103.90302,590
Aug. 21, 2019103.68104.69103.42104.04104.04270,943
Aug. 20, 2019104.44104.65103.25103.37103.37553,736
Aug. 19, 2019103.45104.89103.44104.78104.78417,855
Aug. 16, 2019102.85103.40102.13103.29103.29457,558
Aug. 15, 2019100.66102.47100.53102.05102.05452,032
Aug. 14, 2019100.81102.26100.63100.70100.70584,320
Aug. 13, 2019100.75102.36100.75102.03102.03553,957
Aug. 12, 2019100.57101.77100.39101.11101.11451,115
Aug. 09, 2019101.04101.68100.66101.14101.14575,543
Aug. 08, 2019100.97101.76100.89101.21101.21491,934
Aug. 07, 201999.70101.0399.03100.76100.76706,523
Aug. 06, 201998.65100.4998.4199.8599.85921,605
Aug. 02, 2019101.53101.5699.34100.54100.54659,829
Aug. 01, 2019101.58104.04101.56102.02102.02629,331
Jul. 31, 2019102.51103.13100.53101.58101.581,184,696
Jul. 30, 2019105.24105.24104.24104.37104.37267,547
Jul. 29, 2019105.49105.78104.88105.03105.03375,092
Jul. 26, 2019104.97106.11104.96105.74105.74294,062
Jul. 25, 2019104.41104.78104.08104.54104.54263,339
Jul. 24, 2019103.98104.50103.27104.44104.44273,896
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...