CGI Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	100.61	102.18	100.26	100.64	100.64	0.46%	559,681
Apr 27, 2026	98.73	100.56	98.25	100.18	100.18	0.85%	521,802
Apr 24, 2026	100.17	100.24	98.41	99.34	99.34	-0.70%	478,867
Apr 23, 2026	102.84	102.84	98.55	100.04	100.04	-4.37%	601,388
Apr 22, 2026	105.37	106.14	103.96	104.61	104.61	-0.48%	344,530
Apr 21, 2026	105.04	107.05	104.85	105.11	105.11	0.04%	642,409
Apr 20, 2026	103.75	105.72	103.75	105.07	105.07	0.57%	548,359
Apr 17, 2026	103.61	106.37	103.61	104.47	104.47	1.19%	702,205
Apr 16, 2026	102.65	104.38	102.39	103.24	103.24	1.32%	642,662
Apr 15, 2026	102.59	103.04	101.45	101.89	101.89	0.60%	1,368,122
Apr 14, 2026	100.89	102.62	100.88	101.28	101.28	-0.01%	385,027
Apr 13, 2026	96.25	101.33	96.25	101.29	101.29	4.95%	702,616
Apr 10, 2026	96.95	98.58	96.06	96.51	96.51	-0.63%	1,750,146
Apr 9, 2026	99.68	99.68	96.31	97.12	97.12	-2.69%	641,431
Apr 8, 2026	102.56	103.63	99.59	99.80	99.80	-1.19%	572,089
Apr 7, 2026	101.21	102.34	100.07	101.00	101.00	-1.35%	369,692
Apr 6, 2026	103.01	103.51	102.33	102.38	102.38	-0.60%	557,082
Apr 2, 2026	99.88	103.39	99.23	103.00	103.00	2.68%	556,487
Apr 1, 2026	101.60	101.60	98.75	100.31	100.31	-1.37%	534,566
Mar 31, 2026	100.81	102.68	100.62	101.70	101.70	0.69%	617,957
Mar 30, 2026	98.82	101.18	98.82	101.00	101.00	2.31%	408,692
Mar 27, 2026	100.15	100.42	98.12	98.72	98.72	-2.01%	517,466
Mar 26, 2026	99.73	102.27	99.73	100.74	100.74	0.72%	418,094
Mar 25, 2026	99.34	100.85	99.16	100.02	100.02	1.12%	635,056
Mar 24, 2026	100.60	100.73	98.80	98.91	98.91	-2.55%	469,340
Mar 23, 2026	99.95	102.21	99.95	101.50	101.50	1.77%	593,348
Mar 20, 2026	98.44	100.16	97.24	99.73	99.73	1.09%	1,669,254
Mar 19, 2026	97.76	100.37	97.76	98.65	98.65	0.40%	579,605
Mar 18, 2026	98.47	99.67	97.80	98.26	98.26	-0.21%	419,125
Mar 17, 2026	98.20	100.40	98.15	98.47	98.47	-0.22%	777,013
Mar 16, 2026	98.25	99.40	97.18	98.69	98.69	0.39%	444,463
Mar 13, 2026	98.51	99.69	97.50	98.31	98.31	0.01%	362,370
Mar 12, 2026	100.40	101.08	98.16	98.30	98.30	-0.96%	636,974
Mar 11, 2026	100.56	101.63	98.32	99.25	99.25	-1.41%	657,711
Mar 10, 2026	102.40	102.40	99.10	100.67	100.67	-2.21%	480,157
Mar 9, 2026	102.81	103.62	100.52	102.94	102.94	-0.45%	720,329
Mar 6, 2026	102.10	103.44	100.72	103.41	103.41	0.56%	657,926
Mar 5, 2026	98.90	103.00	98.90	102.83	102.83	3.24%	806,051
Mar 4, 2026	100.43	100.86	99.36	99.60	99.60	-0.58%	342,994
Mar 3, 2026	97.23	100.96	97.08	100.18	100.18	1.13%	788,018
Mar 2, 2026	97.21	99.65	97.21	99.06	99.06	-0.70%	482,611
Feb 27, 2026	99.97	101.10	98.77	99.76	99.76	-0.45%	1,469,368
Feb 26, 2026	98.14	100.47	98.04	100.21	100.21	3.21%	610,619
Feb 25, 2026	96.51	97.54	95.84	97.09	97.09	0.34%	550,149
Feb 24, 2026	97.43	99.24	96.70	96.76	96.76	-0.92%	804,949
Feb 23, 2026	100.59	100.93	97.51	97.66	97.66	-4.11%	655,629
Feb 20, 2026	100.50	102.66	100.50	101.85	101.85	0.83%	739,952
Feb 19, 2026	100.58	101.59	98.58	101.01	101.01	-0.29%	557,676
Feb 18, 2026	99.89	101.83	98.84	101.30	101.30	1.26%	584,450
Feb 17, 2026	101.23	102.00	99.60	100.04	99.87	-1.49%	728,005
Feb 13, 2026	102.45	104.00	100.64	101.55	101.38	-0.89%	851,812
Feb 12, 2026	101.96	103.01	98.86	102.46	102.29	0.11%	1,017,597
Feb 11, 2026	110.04	110.10	102.30	102.35	102.18	-6.84%	942,075
Feb 10, 2026	109.87	110.76	108.70	109.87	109.68	-0.05%	1,073,210
Feb 9, 2026	111.93	112.55	109.73	109.92	109.73	-2.66%	697,709
Feb 6, 2026	112.68	114.16	111.84	112.92	112.73	-0.21%	560,596
Feb 5, 2026	113.01	114.25	111.90	113.16	112.97	0.10%	670,672
Feb 4, 2026	108.50	113.47	108.26	113.05	112.86	4.00%	1,135,135
Feb 3, 2026	117.20	117.20	106.00	108.70	108.52	-8.15%	1,155,600
Feb 2, 2026	116.60	118.98	116.27	118.35	118.15	1.41%	666,829
Jan 30, 2026	114.62	117.32	114.62	116.70	116.50	0.98%	776,660
Jan 29, 2026	117.48	118.26	114.62	115.57	115.37	-1.30%	1,020,209
Jan 28, 2026	123.35	126.49	113.60	117.09	116.89	-2.38%	1,577,238
Jan 27, 2026	122.01	122.35	119.76	119.95	119.75	-2.04%	498,051
Jan 26, 2026	122.84	122.85	121.40	122.45	122.24	0.05%	518,261
Jan 23, 2026	121.79	122.65	121.13	122.39	122.18	0.45%	450,052
Jan 22, 2026	122.11	123.02	121.53	121.84	121.63	0.07%	506,278
Jan 21, 2026	120.78	122.49	120.42	121.75	121.54	0.92%	476,212
Jan 20, 2026	126.73	126.79	120.33	120.64	120.43	-5.13%	800,524
Jan 19, 2026	127.04	128.37	126.22	127.16	126.94	-0.44%	169,588
Jan 16, 2026	129.01	129.01	126.58	127.72	127.50	-0.88%	489,704
Jan 15, 2026	130.94	131.75	128.72	128.85	128.63	-1.92%	353,981
Jan 14, 2026	130.26	131.65	130.09	131.37	131.15	0.85%	631,235
Jan 13, 2026	131.45	131.49	129.42	130.26	130.04	-0.95%	452,552
Jan 12, 2026	129.31	131.77	128.87	131.51	131.29	0.60%	362,887
Jan 9, 2026	130.93	131.74	129.94	130.73	130.51	-0.15%	497,277
Jan 8, 2026	127.29	131.97	126.77	130.93	130.71	2.75%	617,619
Jan 7, 2026	127.94	128.88	126.73	127.43	127.21	-0.59%	464,142
Jan 6, 2026	124.81	128.45	124.81	128.18	127.96	2.26%	352,569
Jan 5, 2026	125.57	128.19	124.75	125.35	125.14	0.10%	439,120
Jan 2, 2026	126.77	127.33	124.42	125.23	125.02	-1.22%	321,762
Dec 31, 2025	127.38	127.88	126.68	126.78	126.56	-0.47%	265,677
Dec 30, 2025	128.50	128.76	127.33	127.38	127.16	-0.90%	322,569
Dec 29, 2025	127.75	129.42	127.75	128.54	128.32	0.14%	450,245
Dec 24, 2025	127.78	128.91	127.10	128.36	128.14	0.23%	154,043
Dec 23, 2025	128.53	128.61	127.07	128.06	127.84	-0.16%	464,484
Dec 22, 2025	127.11	128.60	126.58	128.27	128.05	0.17%	510,331
Dec 19, 2025	127.83	128.15	126.55	128.05	127.83	0.68%	1,905,964
Dec 18, 2025	127.52	128.00	126.04	127.18	126.96	-0.12%	838,621
Dec 17, 2025	125.24	127.94	125.11	127.33	127.11	1.81%	798,419
Dec 16, 2025	125.19	125.78	123.54	125.07	124.86	-0.20%	612,595
Dec 15, 2025	123.31	125.62	121.78	125.32	125.11	0.42%	595,811
Dec 12, 2025	124.18	125.18	123.53	124.80	124.59	0.39%	716,373
Dec 11, 2025	125.19	127.27	124.00	124.31	124.10	-0.06%	447,599
Dec 10, 2025	124.85	125.11	123.20	124.38	124.17	-0.52%	517,550
Dec 9, 2025	125.65	127.12	125.01	125.03	124.82	-0.53%	438,174
Dec 8, 2025	127.45	127.45	125.05	125.69	125.48	-1.60%	483,930
Dec 5, 2025	127.74	128.82	127.01	127.74	127.52	-	450,618
Dec 4, 2025	124.25	128.87	124.25	127.74	127.52	2.31%	718,095
Dec 3, 2025	123.10	125.22	123.02	124.85	124.64	0.52%	395,553