GIB-A.TO - CGI Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 23, 2019104.34104.94103.39104.03104.03290,309
Jul 22, 2019103.35104.40103.35104.13104.13220,755
Jul 19, 2019103.82104.22102.85102.90102.90348,399
Jul 18, 2019102.89103.88102.78103.61103.61347,378
Jul 17, 2019102.09103.62102.05102.97102.97421,273
Jul 16, 2019102.10102.58102.00102.34102.34270,198
Jul 15, 2019102.00102.95101.75102.75102.75248,055
Jul 12, 2019102.60103.01102.00102.02102.02674,949
Jul 11, 2019102.20103.07102.01102.94102.94490,248
Jul 10, 2019102.24103.51101.82102.20102.20378,703
Jul 09, 2019100.61103.14100.32102.44102.44559,219
Jul 08, 2019100.91101.35100.20100.80100.80623,195
Jul 05, 2019101.90101.90100.54101.39101.39594,681
Jul 04, 2019102.58102.94101.99102.27102.27129,462
Jul 03, 2019102.41103.03102.20102.75102.75290,603
Jul 02, 2019102.05102.51101.13102.51102.51486,830
Jun 28, 2019100.55100.6899.76100.68100.68464,846
Jun 27, 201999.72100.8499.29100.55100.55458,291
Jun 26, 201999.93100.5299.1199.6699.66471,503
Jun 25, 2019101.23101.5699.8399.8599.85541,953
Jun 24, 2019101.01101.75100.99101.51101.51435,991
Jun 21, 2019101.67101.87100.96101.07101.071,589,689
Jun 20, 2019102.61102.90101.48101.68101.68406,521
Jun 19, 2019102.82103.00101.78102.56102.56322,353
Jun 18, 2019103.40104.22102.75102.80102.80676,821
Jun 17, 2019102.26103.12101.95103.05103.05440,319
Jun 14, 2019101.22102.43101.13102.27102.27419,603
Jun 13, 2019100.98101.91100.85101.71101.71613,639
Jun 12, 201999.70101.3199.28100.82100.82657,647
Jun 11, 2019100.41100.4599.0499.9399.93376,377
Jun 10, 2019100.33100.4399.52100.00100.00335,350
Jun 07, 201999.69100.6999.50100.17100.17353,010
Jun 06, 201998.95100.0498.7099.9099.90486,398
Jun 05, 201997.5099.4197.4298.9698.96447,693
Jun 04, 2019------
Jun 03, 201998.5098.5096.0396.7796.77458,877
May 31, 201998.2799.0798.2698.5298.52466,518
May 30, 201998.4998.9298.2098.7098.70471,631
May 29, 201999.20100.6498.3798.4598.45534,527
May 28, 201998.8999.9498.6299.6399.63803,493
May 27, 201998.4699.2598.1698.8498.84137,627
May 24, 201998.0099.3097.9898.1998.19366,815
May 23, 201998.5198.8997.8498.6298.62563,079
May 22, 201997.7398.7597.5598.3898.38357,033
May 21, 201997.2998.8097.2998.2098.20633,382
May 17, 201997.0997.8796.8097.5497.54432,295
May 16, 201996.4397.7096.2197.4097.40567,090
May 15, 201995.7496.9195.6596.4196.41385,484
May 14, 201995.5696.4195.4695.9795.97537,876
May 13, 201995.1296.1194.0495.5095.50624,189
May 10, 201995.6996.5094.6996.2696.26757,329
May 09, 201995.7396.8095.5095.7595.75893,972
May 08, 201996.5796.7195.9696.2496.24473,031
May 07, 201995.9697.3595.9696.6996.69612,016
May 06, 201996.0496.9695.1996.6496.64530,987
May 03, 201997.0797.2996.4596.9396.93524,445
May 02, 201996.5597.8695.9397.1097.10755,032
May 01, 201997.6498.0095.9696.0896.08641,977
Apr 30, 201995.7297.2595.4896.4396.43625,606
Apr 29, 201995.8296.2595.6395.7495.74394,419
Apr 26, 201995.0496.1794.9695.7395.73471,707
Apr 25, 201995.6296.0195.1896.0096.00332,796
Apr 24, 201996.0196.6395.4595.4595.45489,040
Apr 23, 201994.9996.0494.7595.9995.99575,017
Apr 22, 201994.6495.1994.1494.8194.81175,287
Apr 18, 201994.4595.0194.0395.0195.01438,068
Apr 17, 201994.4094.6593.5994.1194.11479,892
Apr 16, 201994.7395.4894.2894.3394.33680,523
Apr 15, 201993.3694.7993.2194.5494.54481,196
Apr 12, 201992.6993.5292.4193.5293.52469,882
Apr 11, 201992.2293.2992.2292.4592.45457,696
Apr 10, 201992.3992.8291.8992.1392.13439,874
Apr 09, 201991.2292.3991.2292.2592.25363,520
Apr 08, 201992.1392.2691.3092.1292.12362,614
Apr 05, 201992.6293.0391.8592.4892.48364,126
Apr 04, 201993.7093.7192.2792.6992.69558,379
Apr 03, 201992.9893.9592.7393.6793.67913,002
Apr 02, 201992.5492.9392.1092.8292.82389,143
Apr 01, 201992.4992.8691.5392.2992.29419,990
Mar 29, 201992.1192.2791.3391.8791.87667,970
Mar 28, 201991.2992.2791.1292.0592.05526,353
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...