AIR CANADA, PILOTS REACH TENTATIVE DEAL, AVERTING WORK STOPPAGE

This averts a strike or lockout that could have begun Wednesday, with flight cancellations likely before then

CGI Inc. (GIB)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

115.57

+0.48

(+0.42%)

At close: 04:00PM EDT

115.67

+0.10

(+0.09%)

After hours:

05:05PM EDT

Time Period:

Sept 15, 2023 - Sept 15, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 13, 2024	114.79	116.06	114.79	115.57	115.57	95,100
Sept 12, 2024	114.54	115.36	114.38	115.09	115.09	66,400
Sept 11, 2024	113.91	115.27	112.99	114.89	114.89	165,800
Sept 10, 2024	113.52	113.97	112.39	113.88	113.88	108,400
Sept 09, 2024	112.10	113.80	112.03	113.26	113.26	186,100
Sept 06, 2024	112.36	113.79	111.39	111.98	111.98	111,700
Sept 05, 2024	112.69	113.50	112.10	112.31	112.31	88,100
Sept 04, 2024	111.15	113.51	110.91	113.12	113.12	117,400
Sept 03, 2024	111.52	112.91	111.35	111.90	111.90	209,400
Aug 30, 2024	110.98	112.83	109.84	112.63	112.63	280,900
Aug 29, 2024	111.42	112.72	111.25	111.43	111.43	101,400
Aug 28, 2024	111.20	111.55	109.75	110.76	110.76	176,800
Aug 27, 2024	109.49	111.68	109.25	111.21	111.21	141,100
Aug 26, 2024	109.23	109.99	109.21	109.68	109.68	102,900
Aug 23, 2024	109.18	109.80	108.56	109.53	109.53	96,500
Aug 22, 2024	109.98	110.62	108.61	108.63	108.63	128,800
Aug 21, 2024	109.61	110.62	109.31	110.28	110.28	102,600
Aug 20, 2024	109.34	109.64	108.88	109.28	109.28	69,300
Aug 19, 2024	108.60	110.20	108.34	109.29	109.29	100,900
Aug 16, 2024	108.55	109.22	108.43	108.78	108.78	127,700
Aug 15, 2024	108.10	108.94	107.92	108.87	108.87	106,600
Aug 14, 2024	107.43	108.52	106.76	107.74	107.74	141,600
Aug 13, 2024	106.63	107.65	105.78	107.30	107.30	106,400
Aug 12, 2024	106.41	107.04	105.77	105.89	105.89	131,800
Aug 09, 2024	105.27	107.00	104.64	106.83	106.83	185,000
Aug 08, 2024	106.33	107.00	104.06	105.11	105.11	330,600
Aug 07, 2024	106.37	107.19	104.90	105.79	105.79	261,700
Aug 06, 2024	106.50	106.85	104.89	105.01	105.01	243,600
Aug 05, 2024	103.00	106.81	101.87	106.25	106.25	145,800
Aug 02, 2024	110.00	110.62	108.23	108.91	108.91	142,100
Aug 01, 2024	113.02	114.13	111.26	111.51	111.51	212,600
Jul 31, 2024	107.86	114.74	106.81	113.97	113.97	355,900
Jul 30, 2024	108.12	109.07	108.12	108.72	108.72	140,500
Jul 29, 2024	108.84	108.84	107.61	108.03	108.03	130,200
Jul 26, 2024	108.81	109.72	108.24	108.85	108.85	172,900
Jul 25, 2024	107.03	108.93	106.51	107.88	107.88	163,200
Jul 24, 2024	106.92	108.44	106.53	107.09	107.09	127,600
Jul 23, 2024	107.46	108.13	107.16	107.50	107.50	100,600
Jul 22, 2024	106.40	107.64	106.24	107.50	107.50	136,700
Jul 19, 2024	105.86	106.56	105.58	105.87	105.87	99,000
Jul 18, 2024	106.71	107.94	106.12	106.45	106.45	126,600
Jul 17, 2024	106.83	107.57	106.60	106.97	106.97	111,100
Jul 16, 2024	105.65	107.51	105.15	107.27	107.27	130,600
Jul 15, 2024	105.54	105.78	104.75	104.93	104.93	112,100
Jul 12, 2024	105.16	106.73	104.42	105.88	105.88	186,500
Jul 11, 2024	103.00	105.00	103.00	104.63	104.63	194,000
Jul 10, 2024	101.78	103.00	101.70	102.86	102.86	276,200
Jul 09, 2024	101.63	102.14	100.25	101.51	101.51	100,500
Jul 08, 2024	101.41	101.71	100.64	101.45	101.45	107,800
Jul 05, 2024	101.50	102.44	101.41	101.41	101.41	133,800
Jul 03, 2024	101.66	102.90	101.66	102.19	102.19	126,600
Jul 02, 2024	99.19	102.64	99.01	101.38	101.38	209,100
Jul 01, 2024	99.53	100.52	99.02	99.02	99.02	85,700
Jun 28, 2024	100.27	100.92	99.35	99.81	99.81	286,900
Jun 27, 2024	100.76	100.95	99.29	100.36	100.36	148,200
Jun 26, 2024	101.15	101.54	99.81	100.21	100.21	167,200
Jun 25, 2024	100.00	101.89	99.15	101.73	101.73	210,300
Jun 24, 2024	99.00	100.20	98.63	99.55	99.55	197,600
Jun 21, 2024	99.26	99.64	98.05	99.18	99.18	204,300
Jun 20, 2024	98.54	100.27	98.30	99.83	99.83	138,200
Jun 18, 2024	99.95	100.10	98.61	98.77	98.77	110,600
Jun 17, 2024	99.10	100.34	98.89	100.08	100.08	113,300
Jun 14, 2024	99.36	99.74	98.63	99.73	99.73	138,600
Jun 13, 2024	100.89	100.89	99.66	99.87	99.87	99,000
Jun 12, 2024	102.00	102.30	100.34	100.86	100.86	103,200
Jun 11, 2024	101.25	101.25	100.10	100.77	100.77	138,400
Jun 10, 2024	100.68	101.81	100.41	101.60	101.60	129,700
Jun 07, 2024	101.38	102.02	100.89	101.32	101.32	139,100
Jun 06, 2024	100.88	102.01	100.47	101.66	101.66	143,700
Jun 05, 2024	100.00	101.12	99.74	100.82	100.82	143,000
Jun 04, 2024	98.63	99.52	98.25	99.35	99.35	143,100
Jun 03, 2024	99.24	99.46	98.36	98.68	98.68	154,300
May 31, 2024	98.63	99.12	96.92	99.00	99.00	343,300
May 30, 2024	99.40	100.20	97.74	98.05	98.05	230,900
May 29, 2024	102.12	102.12	99.79	99.89	99.89	229,100
May 28, 2024	104.50	104.50	102.79	102.98	102.98	297,300
May 24, 2024	104.09	104.76	103.77	104.19	104.19	190,400
May 23, 2024	105.49	105.91	103.72	104.05	104.05	106,700
May 22, 2024	105.13	105.78	104.60	104.92	104.92	231,400
May 21, 2024	104.59	105.46	104.59	105.18	105.18	159,100
May 20, 2024	104.76	104.98	104.14	104.71	104.71	66,900
May 17, 2024	104.40	105.25	104.00	105.14	105.14	187,000
May 16, 2024	104.37	104.89	103.50	104.42	104.42	125,900
May 15, 2024	103.15	104.85	102.22	104.25	104.25	206,100
May 14, 2024	101.84	102.79	101.29	102.34	102.34	141,300
May 13, 2024	102.46	102.50	101.51	101.70	101.70	175,800
May 10, 2024	102.45	102.54	101.73	102.34	102.34	180,900
May 09, 2024	103.00	103.35	101.80	101.94	101.94	197,800
May 08, 2024	102.39	103.51	102.39	103.37	103.37	211,300
May 07, 2024	104.00	104.05	102.89	103.10	103.10	220,300
May 06, 2024	103.90	104.07	102.22	103.76	103.76	279,500
May 03, 2024	102.72	104.19	102.59	103.68	103.68	181,300
May 02, 2024	101.09	102.99	100.99	102.11	102.11	217,000
May 01, 2024	100.50	100.91	98.06	99.36	99.36	260,900
Apr 30, 2024	101.47	102.30	101.10	101.22	101.22	255,700
Apr 29, 2024	103.00	103.43	101.77	102.14	102.14	164,900
Apr 26, 2024	103.84	103.84	102.85	103.14	103.14	266,400
Apr 25, 2024	103.90	103.96	102.26	103.14	103.14	180,000
Apr 24, 2024	105.05	105.96	104.60	104.90	104.90	193,900
Apr 23, 2024	106.24	106.28	105.08	105.29	105.29	326,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,568.65+93.55(+0.40%)

S&P 5005,626.02+30.26(+0.54%)

DOW41,393.78+296.98(+0.72%)

CAD/USD0.7357-0.0007(-0.10%)

CRUDE OIL69.24+0.59(+0.86%)

Bitcoin CAD81,326.37-27.73(-0.03%)

AIR CANADA, PILOTS REACH TENTATIVE DEAL, AVERTING WORK STOPPAGE

CGI Inc. (GIB)

S&P/TSX
23,568.65
+93.55(+0.40%)

S&P 500
5,626.02
+30.26(+0.54%)

DOW
41,393.78
+296.98(+0.72%)

CAD/USD
0.7357
-0.0007(-0.10%)

CRUDE OIL
69.24
+0.59(+0.86%)

Bitcoin CAD
81,326.37
-27.73(-0.03%)