Skip to main content
CGI Inc. (TSX:GIB.A)
Canada flag Canada · Delayed Price · Currency is CAD
102.94
-0.47 (-0.45%)
At close: Mar 9, 2026

CGI Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026102.81103.62100.52102.94102.94-0.45%720,329
Mar 6, 2026102.10103.44100.72103.41103.410.56%657,926
Mar 5, 202698.90103.0098.90102.83102.833.24%806,051
Mar 4, 2026100.43100.8699.3699.6099.60-0.58%342,994
Mar 3, 202697.23100.9697.08100.18100.181.13%788,018
Mar 2, 202697.2199.6597.2199.0699.06-0.70%482,611
Feb 27, 202699.97101.1098.7799.7699.76-0.45%1,469,368
Feb 26, 202698.14100.4798.04100.21100.213.21%610,619
Feb 25, 202696.5197.5495.8497.0997.090.34%550,149
Feb 24, 202697.4399.2496.7096.7696.76-0.92%804,949
Feb 23, 2026100.59100.9397.5197.6697.66-4.11%655,629
Feb 20, 2026100.50102.66100.50101.85101.850.83%739,952
Feb 19, 2026100.58101.5998.58101.01101.01-0.29%557,676
Feb 18, 202699.89101.8398.84101.30101.301.26%584,450
Feb 17, 2026101.23102.0099.60100.0499.87-1.49%728,005
Feb 13, 2026102.45104.00100.64101.55101.38-0.89%851,812
Feb 12, 2026101.96103.0198.86102.46102.290.11%1,017,597
Feb 11, 2026110.04110.10102.30102.35102.18-6.84%942,075
Feb 10, 2026109.87110.76108.70109.87109.68-0.05%1,073,210
Feb 9, 2026111.93112.55109.73109.92109.73-2.66%697,709
Feb 6, 2026112.68114.16111.84112.92112.73-0.21%560,596
Feb 5, 2026113.01114.25111.90113.16112.970.10%670,672
Feb 4, 2026108.50113.47108.26113.05112.864.00%1,135,135
Feb 3, 2026117.20117.20106.00108.70108.52-8.15%1,155,600
Feb 2, 2026116.60118.98116.27118.35118.151.41%666,829
Jan 30, 2026114.62117.32114.62116.70116.500.98%776,660
Jan 29, 2026117.48118.26114.62115.57115.37-1.30%1,020,209
Jan 28, 2026123.35126.49113.60117.09116.89-2.38%1,577,238
Jan 27, 2026122.01122.35119.76119.95119.75-2.04%498,051
Jan 26, 2026122.84122.85121.40122.45122.240.05%518,261
Jan 23, 2026121.79122.65121.13122.39122.180.45%450,052
Jan 22, 2026122.11123.02121.53121.84121.630.07%506,278
Jan 21, 2026120.78122.49120.42121.75121.540.92%476,212
Jan 20, 2026126.73126.79120.33120.64120.43-5.13%800,524
Jan 19, 2026127.04128.37126.22127.16126.94-0.44%169,588
Jan 16, 2026129.01129.01126.58127.72127.50-0.88%489,704
Jan 15, 2026130.94131.75128.72128.85128.63-1.92%353,981
Jan 14, 2026130.26131.65130.09131.37131.150.85%631,235
Jan 13, 2026131.45131.49129.42130.26130.04-0.95%452,552
Jan 12, 2026129.31131.77128.87131.51131.290.60%362,887
Jan 9, 2026130.93131.74129.94130.73130.51-0.15%497,277
Jan 8, 2026127.29131.97126.77130.93130.712.75%617,619
Jan 7, 2026127.94128.88126.73127.43127.21-0.59%464,142
Jan 6, 2026124.81128.45124.81128.18127.962.26%352,569
Jan 5, 2026125.57128.19124.75125.35125.140.10%439,120
Jan 2, 2026126.77127.33124.42125.23125.02-1.22%321,762
Dec 31, 2025127.38127.88126.68126.78126.56-0.47%265,677
Dec 30, 2025128.50128.76127.33127.38127.16-0.90%322,569
Dec 29, 2025127.75129.42127.75128.54128.320.14%450,245
Dec 24, 2025127.78128.91127.10128.36128.140.23%154,043
Dec 23, 2025128.53128.61127.07128.06127.84-0.16%464,484
Dec 22, 2025127.11128.60126.58128.27128.050.17%510,331
Dec 19, 2025127.83128.15126.55128.05127.830.68%1,905,964
Dec 18, 2025127.52128.00126.04127.18126.96-0.12%838,621
Dec 17, 2025125.24127.94125.11127.33127.111.81%798,419
Dec 16, 2025125.19125.78123.54125.07124.86-0.20%612,595
Dec 15, 2025123.31125.62121.78125.32125.110.42%595,811
Dec 12, 2025124.18125.18123.53124.80124.590.39%716,373
Dec 11, 2025125.19127.27124.00124.31124.10-0.06%447,599
Dec 10, 2025124.85125.11123.20124.38124.17-0.52%517,550
Dec 9, 2025125.65127.12125.01125.03124.82-0.53%438,174
Dec 8, 2025127.45127.45125.05125.69125.48-1.60%483,930
Dec 5, 2025127.74128.82127.01127.74127.52-450,618
Dec 4, 2025124.25128.87124.25127.74127.522.31%718,095
Dec 3, 2025123.10125.22123.02124.85124.640.52%395,553
Dec 2, 2025123.91124.96123.09124.20123.990.50%376,334
Dec 1, 2025123.43124.84123.23123.58123.37-0.72%527,165
Nov 28, 2025123.90124.74123.50124.47124.260.04%288,973
Nov 27, 2025124.94124.94124.21124.42124.210.16%110,540
Nov 26, 2025125.70126.00124.10124.22124.01-1.27%442,869
Nov 25, 2025123.97126.09123.97125.82125.611.44%505,788
Nov 24, 2025123.21125.23123.14124.03123.820.49%1,574,434
Nov 21, 2025120.94124.71120.94123.43123.221.76%653,238
Nov 20, 2025122.09123.03120.83121.30120.92-0.27%470,201
Nov 19, 2025119.75121.93119.53121.63121.251.14%605,603
Nov 18, 2025120.00120.76119.44120.26119.89-0.68%604,426
Nov 17, 2025121.50122.15120.34121.08120.70-0.56%509,477
Nov 14, 2025121.76123.01120.62121.76121.38-1.02%752,179
Nov 13, 2025122.00123.43121.55123.01122.630.41%510,950
Nov 12, 2025121.10123.24121.02122.51122.130.86%596,173
Nov 11, 2025119.81121.65119.22121.46121.081.07%353,497
Nov 10, 2025118.86120.56117.71120.18119.81-0.62%688,571
Nov 7, 2025119.72121.06118.54120.93120.561.01%462,891
Nov 6, 2025126.00126.16119.14119.72119.35-5.19%698,537
Nov 5, 2025123.00126.58120.23126.28125.894.98%830,676
Nov 4, 2025120.85122.45120.08120.29119.92-1.22%530,319
Nov 3, 2025121.58122.11120.68121.78121.40-0.23%439,459
Oct 31, 2025121.30122.53121.00122.06121.680.15%335,222
Oct 30, 2025119.61122.23119.51121.88121.501.61%511,685
Oct 29, 2025122.50122.60119.66119.95119.58-2.43%684,816
Oct 28, 2025123.25123.33122.28122.94122.56-0.20%492,544
Oct 27, 2025122.47123.19121.77123.19122.810.75%450,153
Oct 24, 2025123.59123.91122.08122.27121.89-0.89%265,013
Oct 23, 2025122.50123.43121.62123.37122.990.69%305,480
Oct 22, 2025122.34122.86121.50122.52122.140.19%399,096
Oct 21, 2025121.76122.50121.21122.29121.910.14%492,900
Oct 20, 2025122.30122.96121.56122.12121.740.07%294,293
Oct 17, 2025121.04122.82121.04122.03121.65-0.22%361,620
Oct 16, 2025121.40123.11120.63122.30121.920.66%662,212
Oct 15, 2025126.94127.00121.45121.50121.12-3.98%834,652