Canada markets closed

CGI Inc. (GIB-A.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
141.55+0.06 (+0.04%)
At close: 04:00PM EST
Time Period:
Dec 08, 2022 - Dec 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 2023141.00141.91140.68141.55141.55213,599
Dec 07, 2023141.00141.71140.33141.49141.49285,800
Dec 06, 2023140.32141.74139.66140.92140.92270,100
Dec 05, 2023140.00141.43139.98140.27140.27337,300
Dec 04, 2023138.50140.25138.13140.00140.00257,600
Dec 01, 2023137.51139.08136.79138.96138.96356,200
Nov 30, 2023137.19138.26135.66137.97137.971,114,800
Nov 29, 2023137.42137.97135.90137.05137.05229,400
Nov 28, 2023137.52138.31136.47136.96136.96383,900
Nov 27, 2023137.26138.70137.03138.01138.01318,700
Nov 24, 2023138.00138.23137.18137.75137.75142,600
Nov 23, 2023138.50139.06138.12138.23138.2355,800
Nov 22, 2023139.03140.49138.73138.88138.88295,100
Nov 21, 2023139.04140.06138.54138.74138.74239,400
Nov 20, 2023138.30140.21138.26139.63139.63512,200
Nov 17, 2023140.78141.12138.45138.89138.89306,900
Nov 16, 2023139.00141.47138.84140.92140.92246,000
Nov 15, 2023138.05139.66137.87139.15139.15364,100
Nov 14, 2023139.29139.96137.62137.73137.73366,500
Nov 13, 2023137.13139.31135.69138.53138.53288,100
Nov 10, 2023137.25138.02136.43137.75137.75236,100
Nov 09, 2023137.48138.95135.95137.37137.37308,200
Nov 08, 2023140.00140.00134.12137.03137.03533,000
Nov 07, 2023139.32140.33139.10140.09140.09340,900
Nov 06, 2023138.00139.65137.07139.55139.55304,800
Nov 03, 2023136.54138.83136.23138.18138.18376,600
Nov 02, 2023135.25137.35134.44136.97136.97319,400
Nov 01, 2023133.81134.99133.61134.50134.50347,400
Oct 31, 2023132.91135.20132.66133.88133.88437,400
Oct 30, 2023129.93132.78129.93132.55132.55350,500
Oct 27, 2023130.47131.26129.00129.60129.60330,100
Oct 26, 2023131.75133.43129.67130.25130.25458,400
Oct 25, 2023134.71135.30131.94132.09132.09308,400
Oct 24, 2023135.69136.47134.31135.00135.00305,700
Oct 23, 2023133.30136.11132.69135.44135.44316,900
Oct 20, 2023135.16135.43133.65133.85133.85313,400
Oct 19, 2023135.06135.69134.62135.17135.17379,200
Oct 18, 2023134.31135.47133.67135.16135.16355,700
Oct 17, 2023134.35135.37134.35135.02135.02217,700
Oct 16, 2023134.16135.44133.72135.00135.00261,900
Oct 13, 2023136.09137.16133.75133.98133.98415,200
Oct 12, 2023137.99138.39135.42136.21136.21230,400
Oct 11, 2023134.86138.07134.86137.99137.99367,100
Oct 10, 2023135.54137.08134.51134.66134.66303,800
Oct 06, 2023134.49136.29134.34135.80135.80174,100
Oct 05, 2023134.90135.99134.54134.92134.92332,500
Oct 04, 2023132.70134.86132.70134.68134.68260,500
Oct 03, 2023132.99133.86132.23132.51132.51350,300
Oct 02, 2023133.85134.53133.08133.93133.93372,000
Sept 29, 2023134.23135.04133.42133.88133.88330,500
Sept 28, 2023132.00134.19131.65133.32133.32585,700
Sept 27, 2023134.79135.38132.51133.20133.20392,600
Sept 26, 2023134.32134.74131.95134.38134.38441,200
Sept 25, 2023134.28135.69133.99135.05135.05211,600
Sept 22, 2023134.24136.02133.99135.20135.20203,200
Sept 21, 2023137.40137.44133.79134.05134.05349,300
Sept 20, 2023138.37139.33138.13138.13138.13176,000
Sept 19, 2023138.66139.45137.90138.24138.24337,700
Sept 18, 2023140.10140.72139.40139.50139.50203,000
Sept 15, 2023140.86141.40139.63140.83140.831,255,700
Sept 14, 2023140.00141.12139.49140.87140.87283,500
Sept 13, 2023139.28140.13138.83139.64139.64217,100
Sept 12, 2023140.42140.43138.85139.68139.68198,600
Sept 11, 2023139.40140.84138.96140.61140.61152,200
Sept 08, 2023139.48140.13137.78139.25139.25234,400
Sept 07, 2023138.01139.62137.90139.48139.48450,500
Sept 06, 2023139.95140.64139.11139.37139.37329,600
Sept 05, 2023140.51141.11139.91140.05140.05204,900
Sept 01, 2023141.00142.23140.39141.40141.40260,300
Aug 31, 2023140.24141.94140.01140.90140.90477,800
Aug 30, 2023140.62141.93140.29140.51140.51255,700
Aug 29, 2023139.04140.77138.83140.67140.67305,700
Aug 28, 2023138.04139.23137.30138.94138.94227,600
Aug 25, 2023137.24138.49136.62138.07138.07283,300
Aug 24, 2023137.72137.85136.27136.61136.61331,500
Aug 23, 2023136.00137.90136.00137.51137.51343,200
Aug 22, 2023136.94136.94135.16135.68135.68300,100
Aug 21, 2023134.90136.74134.80136.38136.381,201,700
Aug 18, 2023134.39135.24133.07134.87134.87387,000
Aug 17, 2023136.39136.39134.77134.86134.86213,700
Aug 16, 2023136.23136.92135.45136.29136.29320,800
Aug 15, 2023137.90139.10136.26136.43136.43389,700
Aug 14, 2023138.53140.47138.51138.73138.73345,400
Aug 11, 2023136.91138.85136.91138.60138.60283,100
Aug 10, 2023137.18138.41136.00137.45137.45310,600
Aug 09, 2023135.25136.98135.00136.47136.47307,500
Aug 08, 2023133.62135.81133.29135.13135.13534,200
Aug 04, 2023132.14134.06132.14133.30133.30565,800
Aug 03, 2023132.19132.89130.74132.30132.30530,600
Aug 02, 2023133.34133.85131.93132.71132.71604,100
Aug 01, 2023133.43134.45132.29134.35134.35484,800
Jul 31, 2023130.93134.17130.69134.00134.00617,100
Jul 28, 2023130.29132.06130.29131.30131.30420,800
Jul 27, 2023129.29131.77128.83130.28130.28503,900
Jul 26, 2023134.53134.71127.73129.36129.36830,700
Jul 25, 2023135.55135.91134.62135.47135.47288,500
Jul 24, 2023134.36136.44134.30135.19135.19276,200
Jul 21, 2023140.32140.32134.42134.77134.77542,400
Jul 20, 2023141.00141.49139.35139.45139.45527,500
Jul 19, 2023141.38141.69140.43141.39141.39186,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...