CGI Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	62.43	64.47	62.25	64.46	64.46	3.57%	436,820
Jun 25, 2026	62.53	63.38	60.95	62.24	62.24	-1.35%	643,422
Jun 24, 2026	62.08	63.95	62.02	63.09	63.09	1.27%	1,022,968
Jun 23, 2026	62.80	63.08	62.30	62.30	62.30	1.58%	778,717
Jun 22, 2026	60.69	63.56	60.69	61.33	61.33	0.08%	843,554
Jun 18, 2026	61.76	62.69	59.63	61.28	61.28	-7.25%	954,225
Jun 17, 2026	66.18	67.30	65.65	66.07	66.07	-1.15%	456,467
Jun 16, 2026	65.66	67.63	65.66	66.84	66.84	1.61%	461,918
Jun 15, 2026	66.58	67.50	65.51	65.78	65.78	-1.36%	378,552
Jun 12, 2026	66.70	67.51	66.05	66.69	66.69	-0.34%	265,053
Jun 11, 2026	66.19	67.31	65.71	66.92	66.92	0.10%	450,839
Jun 10, 2026	66.45	67.68	65.81	66.85	66.85	-0.45%	355,072
Jun 9, 2026	65.92	67.86	65.90	67.15	67.15	0.87%	387,432
Jun 8, 2026	66.79	67.70	66.15	66.57	66.57	-1.06%	429,427
Jun 5, 2026	68.08	68.83	66.67	67.28	67.28	-0.22%	415,132
Jun 4, 2026	68.07	68.47	66.48	67.43	67.43	1.78%	468,973
Jun 3, 2026	67.91	68.36	66.16	66.25	66.25	-4.46%	433,613
Jun 2, 2026	69.89	69.96	68.59	69.34	69.34	-2.56%	479,561
Jun 1, 2026	70.15	71.78	69.62	71.16	71.16	1.98%	529,335
May 29, 2026	68.10	70.43	67.57	69.78	69.78	3.18%	343,215
May 28, 2026	67.09	67.94	66.62	67.63	67.63	0.88%	382,701
May 27, 2026	66.60	68.29	66.60	67.04	67.04	0.15%	425,439
May 26, 2026	66.75	67.64	66.22	66.94	66.94	-0.04%	405,705
May 22, 2026	66.25	67.56	66.25	66.97	66.97	1.45%	385,637
May 21, 2026	64.94	66.03	63.97	66.01	66.01	0.93%	496,549
May 20, 2026	63.95	65.62	62.74	65.40	65.40	1.10%	387,794
May 19, 2026	65.40	66.85	64.53	64.69	64.69	-0.60%	543,385
May 18, 2026	62.72	65.25	62.19	65.08	65.08	3.12%	337,334
May 15, 2026	62.81	63.66	62.25	63.11	63.11	1.49%	451,070
May 14, 2026	62.14	63.58	61.67	62.31	62.19	0.47%	670,122
May 13, 2026	62.50	63.24	60.80	62.02	61.90	-1.85%	700,537
May 12, 2026	64.32	65.31	62.90	63.19	63.06	-3.47%	662,177
May 11, 2026	67.52	68.25	65.02	65.46	65.33	-4.03%	551,052
May 8, 2026	67.82	68.27	66.03	68.21	68.07	0.18%	326,223
May 7, 2026	67.06	69.57	66.76	68.09	67.95	2.13%	502,435
May 6, 2026	66.71	67.25	65.83	66.67	66.54	-0.43%	329,950
May 5, 2026	66.00	67.04	65.58	66.96	66.83	0.66%	388,284
May 4, 2026	66.23	67.90	65.63	66.52	66.39	-0.09%	520,007
May 1, 2026	66.19	67.34	66.12	66.58	66.45	1.74%	604,394
Apr 30, 2026	64.58	65.48	63.50	65.44	65.31	-0.23%	747,268
Apr 29, 2026	72.99	73.02	61.91	65.59	65.46	-10.77%	1,920,505
Apr 28, 2026	74.24	74.99	73.30	73.51	73.36	0.05%	601,727
Apr 27, 2026	72.33	73.85	72.33	73.47	73.32	1.06%	451,036
Apr 24, 2026	72.93	73.13	71.93	72.70	72.56	-0.42%	418,463
Apr 23, 2026	74.61	75.07	71.96	73.01	72.86	-4.41%	509,412
Apr 22, 2026	76.93	77.73	76.05	76.38	76.23	-0.55%	406,753
Apr 21, 2026	77.50	78.60	76.71	76.80	76.65	-0.18%	757,010
Apr 20, 2026	75.99	77.39	75.80	76.94	76.79	0.93%	456,549
Apr 17, 2026	75.91	77.81	75.91	76.23	76.08	1.28%	619,528
Apr 16, 2026	74.97	76.17	74.72	75.27	75.12	1.62%	412,248
Apr 15, 2026	74.28	74.86	73.77	74.07	73.92	0.78%	299,740
Apr 14, 2026	73.64	74.75	73.36	73.50	73.35	0.12%	437,781
Apr 13, 2026	70.05	73.44	69.51	73.41	73.26	5.23%	427,206
Apr 10, 2026	70.41	71.42	69.40	69.76	69.62	-0.77%	486,456
Apr 9, 2026	71.45	71.81	69.65	70.30	70.16	-2.33%	454,983
Apr 8, 2026	73.92	74.67	71.87	71.98	71.84	-0.96%	474,447
Apr 7, 2026	73.34	73.56	71.91	72.68	72.54	-1.20%	323,070
Apr 6, 2026	73.75	74.44	73.42	73.56	73.41	-0.57%	281,038
Apr 2, 2026	72.27	74.22	71.17	73.98	73.83	2.37%	413,550
Apr 1, 2026	73.32	73.32	71.08	72.27	72.13	-1.14%	477,735
Mar 31, 2026	72.90	73.77	72.28	73.10	72.95	0.72%	458,944
Mar 30, 2026	71.56	72.68	70.96	72.58	72.44	2.15%	477,551
Mar 27, 2026	72.23	72.29	70.78	71.05	70.91	-2.38%	335,078
Mar 26, 2026	72.13	73.95	72.13	72.78	72.64	0.47%	326,699
Mar 25, 2026	72.49	73.03	71.77	72.44	72.30	0.77%	397,542
Mar 24, 2026	73.25	73.33	71.68	71.89	71.75	-2.75%	466,533
Mar 23, 2026	73.12	74.47	72.79	73.92	73.77	1.54%	652,859
Mar 20, 2026	71.62	73.08	70.91	72.80	72.66	1.25%	459,144
Mar 19, 2026	71.21	73.06	71.21	71.90	71.76	0.55%	402,381
Mar 18, 2026	71.41	72.50	71.30	71.51	71.37	-0.51%	260,686
Mar 17, 2026	72.28	73.35	71.64	71.88	71.74	-0.40%	338,592
Mar 16, 2026	71.66	72.70	71.00	72.17	72.03	0.80%	333,041
Mar 13, 2026	72.25	72.49	70.96	71.60	71.46	-0.65%	268,979
Mar 12, 2026	73.89	74.25	72.03	72.07	71.93	-1.33%	450,357
Mar 11, 2026	74.35	74.75	72.30	73.04	72.89	-1.47%	439,088
Mar 10, 2026	75.67	75.67	73.03	74.13	73.98	-2.14%	376,244
Mar 9, 2026	75.44	76.22	74.07	75.75	75.60	-0.39%	480,541
Mar 6, 2026	75.07	76.17	73.82	76.05	75.90	1.22%	586,588
Mar 5, 2026	73.43	75.37	72.69	75.13	74.98	2.90%	431,287
Mar 4, 2026	72.89	73.75	72.67	73.01	72.86	-0.34%	389,592
Mar 3, 2026	71.46	73.91	70.70	73.26	73.11	1.22%	648,073
Mar 2, 2026	71.58	72.84	71.41	72.38	72.24	-1.34%	616,016
Feb 27, 2026	72.61	74.14	72.30	73.36	73.21	0.19%	434,836
Feb 26, 2026	71.80	73.42	71.45	73.22	73.07	3.23%	521,336
Feb 25, 2026	70.57	71.29	69.96	70.93	70.79	0.47%	442,140
Feb 24, 2026	70.97	72.26	70.54	70.60	70.46	-0.98%	502,708
Feb 23, 2026	73.81	73.85	71.17	71.30	71.16	-4.06%	517,974
Feb 20, 2026	73.90	74.95	73.32	74.32	74.17	0.80%	726,292
Feb 19, 2026	73.22	74.18	71.94	73.73	73.58	-0.20%	474,614
Feb 18, 2026	73.41	74.35	72.33	73.88	73.73	0.85%	485,026
Feb 17, 2026	73.98	74.94	72.97	73.38	73.11	-1.54%	772,843
Feb 13, 2026	75.34	76.45	73.85	74.53	74.26	-0.89%	731,174
Feb 12, 2026	74.99	75.69	72.64	75.20	74.92	-0.27%	825,233
Feb 11, 2026	81.00	81.08	75.37	75.40	75.12	-6.84%	720,411
Feb 10, 2026	81.26	81.86	80.19	80.94	80.64	-0.15%	792,088
Feb 9, 2026	82.05	82.55	80.93	81.06	80.76	-2.02%	519,807
Feb 6, 2026	82.50	83.74	81.97	82.73	82.43	0.08%	404,026
Feb 5, 2026	82.67	83.55	81.82	82.66	82.36	-0.06%	798,188
Feb 4, 2026	79.16	82.96	79.15	82.71	82.41	3.84%	681,699
Feb 3, 2026	85.15	85.17	77.86	79.65	79.36	-8.05%	818,643