CGI Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	74.24	74.99	73.30	73.51	73.51	0.05%	601,358
Apr 27, 2026	72.33	73.85	72.33	73.47	73.47	1.06%	363,657
Apr 24, 2026	72.93	73.13	71.93	72.70	72.70	-0.42%	333,862
Apr 23, 2026	74.61	75.07	71.96	73.01	73.01	-4.41%	504,822
Apr 22, 2026	76.93	77.73	76.05	76.38	76.38	-0.55%	406,753
Apr 21, 2026	77.50	78.60	76.71	76.80	76.80	-0.18%	547,651
Apr 20, 2026	75.99	77.39	75.80	76.94	76.94	0.93%	331,171
Apr 17, 2026	75.91	77.81	75.91	76.23	76.23	1.28%	555,396
Apr 16, 2026	74.97	76.17	74.72	75.27	75.27	1.62%	376,471
Apr 15, 2026	74.28	74.86	73.77	74.07	74.07	0.78%	270,993
Apr 14, 2026	73.64	74.75	73.36	73.50	73.50	0.12%	437,781
Apr 13, 2026	70.05	73.44	69.51	73.41	73.41	5.23%	425,465
Apr 10, 2026	70.41	71.42	69.40	69.76	69.76	-0.77%	396,654
Apr 9, 2026	71.45	71.81	69.65	70.30	70.30	-2.33%	434,519
Apr 8, 2026	73.92	74.67	71.87	71.98	71.98	-0.96%	410,569
Apr 7, 2026	73.34	73.56	71.91	72.68	72.68	-1.20%	249,948
Apr 6, 2026	73.75	74.44	73.42	73.56	73.56	-0.57%	235,674
Apr 2, 2026	72.27	74.22	71.17	73.98	73.98	2.37%	373,535
Apr 1, 2026	73.32	73.32	71.08	72.27	72.27	-1.14%	476,161
Mar 31, 2026	72.90	73.77	72.28	73.10	73.10	0.72%	428,377
Mar 30, 2026	71.56	72.68	70.96	72.58	72.58	2.15%	435,049
Mar 27, 2026	72.23	72.29	70.78	71.05	71.05	-2.38%	314,835
Mar 26, 2026	72.13	73.95	72.13	72.78	72.78	0.47%	316,034
Mar 25, 2026	72.49	73.03	71.77	72.44	72.44	0.77%	357,364
Mar 24, 2026	73.25	73.33	71.68	71.89	71.89	-2.75%	438,319
Mar 23, 2026	73.12	74.47	72.79	73.92	73.92	1.54%	644,122
Mar 20, 2026	71.62	73.08	70.91	72.80	72.80	1.25%	426,578
Mar 19, 2026	71.21	73.06	71.21	71.90	71.90	0.55%	397,111
Mar 18, 2026	71.41	72.50	71.30	71.51	71.51	-0.51%	258,414
Mar 17, 2026	72.28	73.35	71.64	71.88	71.88	-0.40%	338,016
Mar 16, 2026	71.66	72.70	71.00	72.17	72.17	0.80%	328,574
Mar 13, 2026	72.25	72.49	70.96	71.60	71.60	-0.65%	268,236
Mar 12, 2026	73.89	74.25	72.03	72.07	72.07	-1.33%	435,168
Mar 11, 2026	74.35	74.75	72.30	73.04	73.04	-1.47%	429,821
Mar 10, 2026	75.67	75.67	73.03	74.13	74.13	-2.14%	367,846
Mar 9, 2026	75.44	76.22	74.07	75.75	75.75	-0.39%	467,374
Mar 6, 2026	75.07	76.17	73.82	76.05	76.05	1.22%	584,084
Mar 5, 2026	73.43	75.37	72.69	75.13	75.13	2.90%	391,763
Mar 4, 2026	72.89	73.75	72.67	73.01	73.01	-0.34%	330,115
Mar 3, 2026	71.46	73.91	70.70	73.26	73.26	1.22%	412,598
Mar 2, 2026	71.58	72.84	71.41	72.38	72.38	-1.34%	522,779
Feb 27, 2026	72.61	74.14	72.30	73.36	73.36	0.19%	428,712
Feb 26, 2026	71.80	73.42	71.45	73.22	73.22	3.23%	445,289
Feb 25, 2026	70.57	71.29	69.96	70.93	70.93	0.47%	408,684
Feb 24, 2026	70.97	72.26	70.54	70.60	70.60	-0.98%	463,554
Feb 23, 2026	73.81	73.85	71.17	71.30	71.30	-4.06%	507,274
Feb 20, 2026	73.90	74.95	73.32	74.32	74.32	0.80%	706,010
Feb 19, 2026	73.22	74.18	71.94	73.73	73.73	-0.20%	463,746
Feb 18, 2026	73.41	74.35	72.33	73.88	73.88	0.68%	443,948
Feb 17, 2026	73.98	74.94	72.97	73.38	73.26	-1.54%	733,435
Feb 13, 2026	75.34	76.45	73.85	74.53	74.40	-0.89%	731,174
Feb 12, 2026	74.99	75.69	72.64	75.20	75.07	-0.27%	825,233
Feb 11, 2026	81.00	81.08	75.37	75.40	75.27	-6.84%	720,411
Feb 10, 2026	81.26	81.86	80.19	80.94	80.80	-0.15%	792,088
Feb 9, 2026	82.05	82.55	80.93	81.06	80.92	-2.02%	519,807
Feb 6, 2026	82.50	83.74	81.97	82.73	82.59	0.08%	404,026
Feb 5, 2026	82.67	83.55	81.82	82.66	82.52	-0.06%	798,188
Feb 4, 2026	79.16	82.96	79.15	82.71	82.57	3.84%	681,699
Feb 3, 2026	85.15	85.17	77.86	79.65	79.51	-8.05%	818,643
Feb 2, 2026	85.66	87.05	85.26	86.62	86.47	0.98%	554,775
Jan 30, 2026	84.50	86.35	84.50	85.78	85.63	0.09%	498,465
Jan 29, 2026	87.00	87.57	84.90	85.70	85.55	-0.75%	818,785
Jan 28, 2026	91.57	93.66	83.75	86.35	86.20	-2.13%	923,752
Jan 27, 2026	88.93	89.55	88.22	88.23	88.08	-1.08%	446,020
Jan 26, 2026	90.00	90.00	88.70	89.19	89.04	-0.19%	313,109
Jan 23, 2026	88.18	89.43	88.18	89.36	89.21	1.17%	283,384
Jan 22, 2026	88.24	89.13	88.04	88.33	88.18	0.43%	245,156
Jan 21, 2026	87.84	88.70	87.08	87.95	87.80	0.72%	418,204
Jan 20, 2026	91.41	91.46	87.00	87.32	87.17	-4.88%	444,895
Jan 16, 2026	92.37	92.63	90.95	91.80	91.64	-0.91%	296,911
Jan 15, 2026	94.59	94.84	92.62	92.64	92.48	-2.15%	217,185
Jan 14, 2026	93.90	94.87	93.78	94.68	94.52	0.84%	295,084
Jan 13, 2026	95.00	95.00	93.20	93.89	93.73	-0.97%	245,349
Jan 12, 2026	93.62	94.98	92.90	94.81	94.65	1.06%	172,274
Jan 9, 2026	94.78	95.20	93.44	93.82	93.66	-0.62%	306,813
Jan 8, 2026	91.61	95.15	91.61	94.41	94.25	2.63%	323,464
Jan 7, 2026	93.00	93.49	91.58	91.99	91.83	-0.89%	275,230
Jan 6, 2026	90.83	93.05	90.81	92.82	92.66	1.97%	202,364
Jan 5, 2026	90.89	93.06	90.64	91.03	90.88	-0.12%	295,631
Jan 2, 2026	92.15	92.39	90.63	91.14	90.99	-1.26%	287,019
Dec 31, 2025	92.76	93.23	92.28	92.30	92.14	-0.73%	407,733
Dec 30, 2025	93.20	93.94	92.84	92.98	92.82	-0.88%	233,288
Dec 29, 2025	93.60	94.52	93.60	93.81	93.65	-0.03%	258,588
Dec 26, 2025	94.00	94.28	93.10	93.84	93.68	0.01%	171,411
Dec 24, 2025	93.07	94.24	93.07	93.83	93.67	0.44%	136,937
Dec 23, 2025	93.22	93.70	92.62	93.42	93.26	0.21%	299,546
Dec 22, 2025	92.46	93.55	92.01	93.22	93.06	0.63%	320,025
Dec 19, 2025	92.00	92.97	91.95	92.64	92.48	0.42%	319,722
Dec 18, 2025	91.93	93.01	91.49	92.25	92.09	-0.04%	347,820
Dec 17, 2025	90.67	92.83	90.67	92.29	92.13	1.52%	555,435
Dec 16, 2025	90.98	91.57	89.85	90.91	90.76	-0.08%	360,691
Dec 15, 2025	90.01	91.16	88.10	90.98	90.83	0.24%	340,631
Dec 12, 2025	90.42	90.93	89.70	90.76	90.61	0.55%	290,200
Dec 11, 2025	90.33	92.32	90.06	90.26	90.11	0.14%	322,200
Dec 10, 2025	90.24	90.48	89.13	90.13	89.98	-0.08%	346,065
Dec 9, 2025	90.64	91.84	90.19	90.20	90.05	-0.47%	316,228
Dec 8, 2025	92.00	92.01	90.28	90.63	90.48	-1.77%	372,712
Dec 5, 2025	91.47	92.97	91.43	92.26	92.10	0.84%	488,289
Dec 4, 2025	89.77	92.39	89.73	91.49	91.33	2.21%	470,016
Dec 3, 2025	88.66	89.75	88.23	89.51	89.36	0.83%	224,828