Canada markets closed

CGI Inc. (GIB-A.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
130.25+1.74 (+1.35%)
At close: 04:00PM EDT
Time Period:
Apr 01, 2022 - Apr 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 2023128.61130.31128.60130.25130.25386,800
Mar 30, 2023127.64128.54126.76128.51128.51358,100
Mar 29, 2023127.91128.65126.94127.33127.33414,600
Mar 28, 2023127.89130.75126.93127.54127.54399,200
Mar 27, 2023127.18128.05126.72127.94127.94531,900
Mar 24, 2023126.25127.75125.82127.47127.47282,400
Mar 23, 2023125.95127.68125.27126.74126.74485,900
Mar 22, 2023125.77126.94125.54125.58125.58336,300
Mar 21, 2023126.33126.94125.06125.67125.67294,200
Mar 20, 2023124.81126.09124.45125.96125.96368,700
Mar 17, 2023125.60126.28124.59125.17125.17989,300
Mar 16, 2023122.64126.28122.01126.22126.22431,400
Mar 15, 2023125.89126.27122.36122.91122.91575,900
Mar 14, 2023125.15126.62124.83126.55126.55569,200
Mar 13, 2023123.31125.63122.91125.23125.23484,400
Mar 10, 2023124.57125.41123.94124.25124.25405,200
Mar 09, 2023124.42126.03124.41124.90124.90425,800
Mar 08, 2023123.61124.95123.54124.45124.45227,500
Mar 07, 2023123.92124.52122.82123.20123.20403,900
Mar 06, 2023124.64125.29123.64123.92123.92376,700
Mar 03, 2023123.99124.92123.46124.75124.75298,300
Mar 02, 2023122.15123.56122.15123.30123.30348,500
Mar 01, 2023122.07123.19122.07122.56122.56432,900
Feb 28, 2023121.54122.62121.00122.34122.34615,600
Feb 27, 2023123.39123.90122.10122.42122.42240,100
Feb 24, 2023122.50123.37122.50123.28123.28280,700
Feb 23, 2023125.24125.24122.73123.50123.50339,200
Feb 22, 2023124.79125.28124.17124.25124.25248,000
Feb 21, 2023122.83125.32122.83124.65124.65395,500
Feb 17, 2023124.50125.84123.60125.80125.80358,800
Feb 16, 2023124.55125.72123.71124.77124.77364,400
Feb 15, 2023123.60125.96123.60125.56125.56316,700
Feb 14, 2023124.36124.60123.36123.80123.80416,400
Feb 13, 2023123.96124.95123.40124.68124.68305,400
Feb 10, 2023123.02124.50122.65123.83123.83521,700
Feb 09, 2023123.99123.99123.00123.77123.77426,000
Feb 08, 2023122.32123.80121.83123.55123.55388,800
Feb 07, 2023121.64122.88121.43122.74122.74386,900
Feb 06, 2023120.00122.76120.00122.09122.09433,900
Feb 03, 2023117.99122.13117.98122.05122.05653,300
Feb 02, 2023119.09119.50117.46118.50118.50473,700
Feb 01, 2023116.77121.89115.05118.71118.71800,500
Jan 31, 2023114.02114.81113.45114.04114.04422,700
Jan 30, 2023112.50114.55112.32113.95113.95372,000
Jan 27, 2023114.00114.40112.99113.00113.00264,900
Jan 26, 2023114.05114.38112.95114.04114.04298,900
Jan 25, 2023116.44116.44113.80114.18114.18407,500
Jan 24, 2023116.69117.95116.47117.39117.39185,800
Jan 23, 2023117.00117.43116.46117.16117.16219,400
Jan 20, 2023116.51116.95115.87116.87116.87241,200
Jan 19, 2023116.39117.40116.11116.23116.23296,700
Jan 18, 2023116.38117.79116.38116.67116.67243,300
Jan 17, 2023115.73117.36115.54116.42116.42348,600
Jan 16, 2023116.07116.64115.58116.39116.39142,300
Jan 13, 2023115.70116.41115.64116.07116.07239,000
Jan 12, 2023115.56116.18115.00116.10116.10319,900
Jan 11, 2023115.54115.54114.58115.41115.41302,600
Jan 10, 2023114.15114.83113.23114.53114.53269,500
Jan 09, 2023113.84115.15113.55114.35114.35186,700
Jan 06, 2023114.95115.01112.68113.86113.86358,300
Jan 05, 2023116.00116.22114.55114.67114.67297,200
Jan 04, 2023117.71118.39116.13116.53116.53410,900
Jan 03, 2023117.39118.82116.68117.64117.64210,700
Dec 30, 2022116.20117.06115.91116.71116.71205,600
Dec 29, 2022115.87117.32115.51116.92116.92176,300
Dec 28, 2022115.90116.99115.53115.59115.59212,800
Dec 23, 2022116.43117.34115.84116.78116.78183,300
Dec 22, 2022116.82117.03116.04116.69116.69364,100
Dec 21, 2022117.24118.32116.65117.91117.91351,400
Dec 20, 2022115.82117.34115.63116.52116.52288,500
Dec 19, 2022116.66116.66115.16116.26116.26417,300
Dec 16, 2022116.31117.64115.82117.08117.08977,100
Dec 15, 2022117.39117.91116.38117.10117.10246,600
Dec 14, 2022119.00120.09118.15118.57118.57485,300
Dec 13, 2022120.00120.82118.92119.14119.14376,200
Dec 12, 2022116.03119.03116.03118.54118.54317,100
Dec 09, 2022116.60116.93116.00116.16116.16233,900
Dec 08, 2022116.52116.90115.92116.87116.87307,700
Dec 07, 2022116.39117.32116.39116.70116.70294,700
Dec 06, 2022118.18118.19115.91116.03116.03399,200
Dec 05, 2022117.79118.94117.57118.18118.18279,700
Dec 02, 2022118.00119.68117.86118.75118.75410,300
Dec 01, 2022117.43119.65117.26119.23119.23309,600
Nov 30, 2022116.00117.47115.31117.44117.441,153,700
Nov 29, 2022114.60116.12114.45115.63115.63396,600
Nov 28, 2022113.99115.00113.66114.55114.55491,900
Nov 25, 2022113.41114.65113.41114.45114.45193,400
Nov 24, 2022114.41114.41113.52113.97113.9779,800
Nov 23, 2022114.24114.68113.30113.90113.90363,500
Nov 22, 2022113.47114.68113.19114.39114.39326,800
Nov 21, 2022113.49114.32113.32113.68113.68393,300
Nov 18, 2022113.57114.27113.08114.23114.23352,000
Nov 17, 2022111.55113.80111.55113.04113.04295,100
Nov 16, 2022111.99113.38111.99112.90112.90409,000
Nov 15, 2022111.11113.64111.05112.37112.37390,200
Nov 14, 2022111.20112.38110.00110.03110.03683,300
Nov 11, 2022113.40113.76112.63113.30113.30301,000
Nov 10, 2022110.00113.97109.97113.84113.84605,300
Nov 09, 2022105.89109.88105.88108.79108.79358,900
Nov 08, 2022108.91109.47107.27108.31108.31225,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...