Canada markets closed

CGI Inc. (GIB-A.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
89.84+0.20 (+0.22%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 25, 202089.4490.2488.6389.8489.84315,504
Sep. 24, 202090.4491.2089.0789.6489.64449,414
Sep. 23, 202090.8391.6190.7791.0291.02376,081
Sep. 22, 202089.6191.0089.2490.8290.82353,058
Sep. 21, 202089.0589.4787.7089.4389.43428,669
Sep. 18, 2020------
Sep. 17, 202089.0389.8189.0389.3889.38418,205
Sep. 16, 202091.7892.2389.7289.7289.72419,096
Sep. 15, 202090.8992.0390.8591.7991.79357,004
Sep. 14, 202090.7891.0890.4390.7190.71253,546
Sep. 11, 202090.4391.1889.7290.1890.18567,941
Sep. 10, 202093.0993.3190.4390.5890.58325,192
Sep. 09, 202090.8593.3690.6693.1493.14537,541
Sep. 08, 202089.7490.4589.0589.9589.95508,859
Sep. 04, 202093.2193.2389.7391.0491.04683,344
Sep. 03, 202095.9995.9992.4093.0093.00886,186
Sep. 02, 202093.8396.2593.6296.1096.10538,377
Sep. 01, 202091.5993.6490.9593.6193.61570,881
Aug. 31, 202092.2192.5790.5191.6291.621,164,769
Aug. 28, 202093.3793.3792.5792.8992.89315,276
Aug. 27, 202092.7394.1192.2292.9392.93343,649
Aug. 26, 202090.6793.0490.2592.8292.82409,529
Aug. 25, 202091.4391.8290.4590.5890.58379,431
Aug. 24, 202092.0292.7791.3191.7191.71239,289
Aug. 21, 202091.3492.1590.6992.0092.00365,534
Aug. 20, 202090.8591.7090.2391.4191.41302,437
Aug. 19, 202090.7991.5690.6590.8590.85306,964
Aug. 18, 202090.9991.4390.1791.1191.11376,375
Aug. 17, 202091.8992.4190.8491.0991.09236,153
Aug. 14, 202092.2092.5891.3491.6591.65529,033
Aug. 13, 202092.4092.8991.8992.4092.40382,840
Aug. 12, 202093.7494.3992.7093.0793.07459,542
Aug. 11, 202094.2194.3793.4193.5893.58381,303
Aug. 10, 202095.3495.6893.7794.1894.18307,645
Aug. 07, 202095.6595.9394.5895.7195.71261,233
Aug. 06, 202094.2995.6594.1295.5195.51359,707
Aug. 05, 202094.5094.9093.7594.7294.72368,152
Aug. 04, 202095.8496.2593.7094.1594.15672,234
Jul. 31, 202095.1395.6893.6695.6795.67505,141
Jul. 30, 202092.3795.7692.0995.6295.62563,912
Jul. 29, 202088.4993.3887.9093.3493.34898,380
Jul. 28, 202087.9988.2787.1987.2887.28425,940
Jul. 27, 202086.4188.2586.3188.1188.11390,569
Jul. 24, 202087.4787.5086.2686.6986.69460,255
Jul. 23, 202087.9088.7187.5287.7187.71502,394
Jul. 22, 202087.5088.4686.7187.6387.63486,494
Jul. 21, 202090.2190.2287.6887.8087.80441,766
Jul. 20, 202089.0490.2889.0090.1590.15293,745
Jul. 17, 202089.3989.8789.0189.2089.20303,928
Jul. 16, 202089.5190.0188.8689.3389.33367,013
Jul. 15, 202087.8390.0687.7989.8289.82531,808
Jul. 14, 202086.7588.3886.7587.8687.86747,690
Jul. 13, 202086.8387.8286.0687.2187.21630,648
Jul. 10, 202086.7787.1986.4986.7486.74268,837
Jul. 09, 202086.1187.0684.9986.9586.95641,447
Jul. 08, 202085.6986.3985.5086.3386.33301,982
Jul. 07, 202086.5687.5485.6985.8085.80483,666
Jul. 06, 202086.7387.2886.0686.7586.75377,966
Jul. 03, 202086.1186.5385.9086.2986.2996,790
Jul. 02, 202086.4587.1085.8386.4386.43451,213
Jun. 30, 202086.1486.5884.9785.5385.53511,689
Jun. 29, 202085.5687.2485.0686.3786.37433,212
Jun. 26, 202086.1487.1685.1785.3685.36653,885
Jun. 25, 202083.9786.5783.5586.5086.50566,925
Jun. 24, 202085.4785.5283.6884.2584.25744,056
Jun. 23, 202087.9388.0085.7985.9085.90792,794
Jun. 22, 202086.5887.7485.5687.6287.621,141,938
Jun. 19, 202088.1888.9986.5486.6186.613,490,205
Jun. 18, 202086.7988.1386.4387.7587.75663,953
Jun. 17, 202089.2589.3786.9487.1287.12631,677
Jun. 16, 202090.4991.6088.6889.0189.01513,580
Jun. 15, 202088.3489.4186.7889.0789.07717,744
Jun. 12, 202090.2891.5089.2589.4989.49658,176
Jun. 11, 202090.2091.3088.9089.2089.20941,434
Jun. 10, 202091.3992.2391.0392.1592.15791,424
Jun. 09, 202091.6991.8690.9291.2791.27680,527
Jun. 08, 202092.1792.9691.4492.5792.57720,661
Jun. 05, 202091.2492.8990.8192.2792.27646,595
Jun. 04, 202090.0090.7889.5390.4190.41749,409
Jun. 03, 202089.1090.5289.1090.4990.49501,227
Jun. 02, 202087.4488.8187.1788.6888.68307,838
Jun. 01, 202087.0088.1086.4187.6287.62381,158
May 29, 202088.4988.7086.9987.9887.981,002,050
May 28, 202086.5989.0486.4888.4388.431,189,899
May 27, 202088.0088.3685.0686.3286.32967,611
May 26, 202087.7988.3886.5287.4487.44948,434
May 25, 202087.6688.3687.2287.7587.75207,600
May 22, 202085.4387.3084.9487.2187.21480,687
May 21, 202085.6086.0484.8485.2585.25348,421
May 20, 202085.7986.2685.3585.5885.58359,943
May 19, 202086.4686.8484.8184.8984.89475,340
May 15, 202084.3185.0283.8784.9084.90372,920
May 14, 202084.7584.7882.7084.5784.57555,225
May 13, 202087.2187.3184.7985.4285.42589,794
May 12, 202089.7089.7187.4987.5387.53707,712
May 11, 202090.2291.0489.4789.7489.74525,612
May 08, 202091.5991.6490.3690.6590.65357,423
May 07, 202090.9491.7890.8291.0391.03518,797
May 06, 202090.7591.9490.4590.5990.59618,521
May 05, 202089.6490.9789.1990.1290.12623,131
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...