GIB-A.TO - CGI Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...