Skip to main content
CGI Inc. (TSX:GIB.A)
Canada flag Canada · Delayed Price · Currency is CAD
127.74
0.00 (0.00%)
At close: Dec 5, 2025

CGI Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025127.74128.82127.01127.74127.74-450,618
Dec 4, 2025124.25128.87124.25127.74127.742.31%718,095
Dec 3, 2025123.10125.22123.02124.85124.850.52%395,553
Dec 2, 2025123.91124.96123.09124.20124.200.50%376,334
Dec 1, 2025123.43124.84123.23123.58123.58-0.72%527,165
Nov 28, 2025123.90124.74123.50124.47124.470.04%288,973
Nov 27, 2025124.94124.94124.21124.42124.420.16%110,540
Nov 26, 2025125.70126.00124.10124.22124.22-1.27%442,869
Nov 25, 2025123.97126.09123.97125.82125.821.44%505,788
Nov 24, 2025123.21125.23123.14124.03124.030.49%1,574,434
Nov 21, 2025120.94124.71120.94123.43123.431.76%653,238
Nov 20, 2025122.09123.03120.83121.30121.13-0.27%470,201
Nov 19, 2025119.75121.93119.53121.63121.461.14%605,603
Nov 18, 2025120.00120.76119.44120.26120.09-0.68%604,426
Nov 17, 2025121.50122.15120.34121.08120.91-0.56%509,477
Nov 14, 2025121.76123.01120.62121.76121.59-1.02%752,179
Nov 13, 2025122.00123.43121.55123.01122.840.41%510,950
Nov 12, 2025121.10123.24121.02122.51122.340.86%596,173
Nov 11, 2025119.81121.65119.22121.46121.291.07%353,497
Nov 10, 2025118.86120.56117.71120.18120.01-0.62%688,571
Nov 7, 2025119.72121.06118.54120.93120.761.01%462,891
Nov 6, 2025126.00126.16119.14119.72119.55-5.19%698,537
Nov 5, 2025123.00126.58120.23126.28126.104.98%830,676
Nov 4, 2025120.85122.45120.08120.29120.12-1.22%530,319
Nov 3, 2025121.58122.11120.68121.78121.61-0.23%439,459
Oct 31, 2025121.30122.53121.00122.06121.890.15%335,222
Oct 30, 2025119.61122.23119.51121.88121.711.61%511,685
Oct 29, 2025122.50122.60119.66119.95119.78-2.43%684,816
Oct 28, 2025123.25123.33122.28122.94122.77-0.20%492,544
Oct 27, 2025122.47123.19121.77123.19123.020.75%450,153
Oct 24, 2025123.59123.91122.08122.27122.10-0.89%265,013
Oct 23, 2025122.50123.43121.62123.37123.200.69%305,480
Oct 22, 2025122.34122.86121.50122.52122.350.19%399,096
Oct 21, 2025121.76122.50121.21122.29122.120.14%492,900
Oct 20, 2025122.30122.96121.56122.12121.950.07%294,293
Oct 17, 2025121.04122.82121.04122.03121.86-0.22%361,620
Oct 16, 2025121.40123.11120.63122.30122.130.66%662,212
Oct 15, 2025126.94127.00121.45121.50121.33-3.98%834,652
Oct 14, 2025124.19126.63124.10126.54126.361.81%525,875
Oct 10, 2025127.59127.59124.06124.29124.12-2.15%361,881
Oct 9, 2025126.97127.14125.50127.02126.84-0.01%313,274
Oct 8, 2025126.99127.06125.90127.03126.850.49%349,172
Oct 7, 2025126.89127.33126.11126.41126.23-0.55%296,335
Oct 6, 2025128.36128.36126.32127.11126.93-0.66%404,377
Oct 3, 2025125.91128.14125.91127.96127.781.60%449,975
Oct 2, 2025125.09126.02124.38125.95125.770.46%623,503
Oct 1, 2025124.07126.32123.89125.37125.191.14%428,858
Sep 30, 2025123.22124.11123.22123.96123.790.17%401,337
Sep 29, 2025123.20124.30123.05123.75123.580.81%414,271
Sep 26, 2025123.05123.22121.69122.75122.58-0.36%859,514
Sep 25, 2025126.27126.88123.01123.19123.02-3.36%673,668
Sep 24, 2025125.43127.70125.34127.47127.291.41%459,318
Sep 23, 2025129.07129.32125.44125.70125.52-2.72%351,165
Sep 22, 2025127.57129.93127.41129.21129.031.22%487,820
Sep 19, 2025130.67130.67127.12127.65127.470.25%1,709,442
Sep 18, 2025127.38128.49126.95127.33127.150.05%406,688
Sep 17, 2025128.94130.31127.21127.27127.09-1.34%549,829
Sep 16, 2025128.14129.30127.69129.00128.820.58%384,311
Sep 15, 2025129.27129.74127.53128.26128.08-0.80%356,452
Sep 12, 2025130.35130.47129.25129.30129.12-0.81%312,983
Sep 11, 2025128.44130.37127.73130.35130.171.31%440,171
Sep 10, 2025132.78132.83128.40128.67128.49-2.90%668,651
Sep 9, 2025132.75133.57132.27132.51132.32-0.67%417,171
Sep 8, 2025133.17134.25132.56133.40133.21-0.40%375,286
Sep 5, 2025132.67134.74132.29133.93133.741.59%259,808
Sep 4, 2025134.00134.00131.72131.83131.65-0.98%288,188
Sep 3, 2025133.28133.84132.59133.13132.94-0.19%339,631
Sep 2, 2025132.13133.47131.73133.39133.200.02%394,326
Aug 29, 2025131.79133.56131.79133.36133.170.52%321,086
Aug 28, 2025132.77133.40132.45132.67132.48-0.35%367,321
Aug 27, 2025131.50133.24131.50133.14132.951.15%399,680
Aug 26, 2025132.50133.23131.53131.63131.45-0.84%934,052
Aug 25, 2025134.22134.46131.53132.75132.56-0.99%428,918
Aug 22, 2025131.70134.87131.70134.08133.891.71%502,451
Aug 21, 2025130.80131.85130.23131.83131.650.36%264,970
Aug 20, 2025131.96132.63130.95131.36131.18-0.42%386,672
Aug 19, 2025130.37132.03130.19131.92131.741.53%440,390
Aug 18, 2025129.74130.61129.45129.93129.750.11%349,346
Aug 15, 2025129.56130.79129.24129.79129.610.17%497,744
Aug 14, 2025130.45131.61129.25129.57129.24-1.54%478,835
Aug 13, 2025129.49132.17128.32131.59131.251.61%830,082
Aug 12, 2025130.69131.56129.36129.50129.17-1.26%443,021
Aug 11, 2025131.53132.92130.77131.15130.81-0.66%393,616
Aug 8, 2025130.36132.54130.30132.02131.680.92%520,893
Aug 7, 2025133.74133.74129.93130.82130.49-1.45%516,581
Aug 6, 2025134.38134.56132.60132.75132.41-1.18%471,004
Aug 5, 2025133.23135.24132.56134.34134.002.06%550,057
Aug 1, 2025132.82133.10131.48131.63131.29-1.46%464,479
Jul 31, 2025134.00135.39132.99133.58133.24-0.35%654,097
Jul 30, 2025139.83142.48133.59134.05133.71-2.54%745,254
Jul 29, 2025137.36137.83136.92137.55137.200.31%356,846
Jul 28, 2025138.69138.89136.91137.13136.78-1.01%386,314
Jul 25, 2025138.07138.72137.75138.53138.180.07%390,251
Jul 24, 2025138.88139.53138.11138.43138.08-0.41%653,163
Jul 23, 2025137.71139.35137.59139.00138.640.92%443,277
Jul 22, 2025137.00138.26137.00137.73137.380.20%391,151
Jul 21, 2025136.76137.85136.09137.46137.110.70%473,998
Jul 18, 2025138.15138.48136.43136.50136.15-1.07%469,425
Jul 17, 2025138.28138.95137.53137.97137.62-0.18%680,975
Jul 16, 2025137.72138.61137.50138.22137.870.50%325,041