Mail

GIB - CGI Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	103.26	104.54	101.96	102.31	102.31	122,800
26 May 2023	102.25	103.97	102.25	103.26	103.26	107,300
25 May 2023	101.18	102.57	101.00	102.04	102.04	157,500
24 May 2023	101.31	101.61	100.73	101.09	101.09	120,700
23 May 2023	103.71	104.37	101.91	101.91	101.91	198,100
22 May 2023	104.65	104.95	104.17	104.36	104.36	58,900
19 May 2023	104.19	105.06	104.19	104.80	104.80	121,000
18 May 2023	104.15	104.64	103.61	104.19	104.19	82,100
17 May 2023	103.98	104.16	103.20	104.02	104.02	100,800
16 May 2023	103.01	104.19	103.01	104.00	104.00	117,400
15 May 2023	102.51	103.93	102.25	103.48	103.48	105,400
12 May 2023	102.56	103.50	102.14	102.66	102.66	121,800
11 May 2023	102.52	102.97	101.32	102.56	102.56	108,300
10 May 2023	102.55	103.00	102.01	102.79	102.79	141,500
09 May 2023	101.41	102.43	101.21	102.09	102.09	148,200
08 May 2023	100.45	101.50	100.45	101.39	101.39	104,600
05 May 2023	99.15	100.84	99.15	100.44	100.44	116,800
04 May 2023	102.44	102.44	99.08	99.28	99.28	251,300
03 May 2023	102.31	103.25	102.00	102.21	102.21	162,900
02 May 2023	101.90	102.30	101.19	102.18	102.18	158,700
01 May 2023	101.05	102.80	101.05	102.30	102.30	112,100
28 Apr 2023	100.64	102.25	100.63	101.41	101.41	172,700
27 Apr 2023	101.46	101.46	99.33	101.25	101.25	244,000
26 Apr 2023	98.58	101.49	98.18	101.31	101.31	346,800
25 Apr 2023	98.35	98.82	97.33	97.41	97.41	165,400
24 Apr 2023	99.14	99.27	98.10	98.63	98.63	144,400
21 Apr 2023	98.22	99.25	98.10	99.18	99.18	109,000
20 Apr 2023	98.05	98.68	97.81	98.19	98.19	89,700
19 Apr 2023	98.32	99.17	98.15	98.36	98.36	114,400
18 Apr 2023	99.76	100.11	98.56	98.96	98.96	146,700
17 Apr 2023	100.49	100.68	99.22	99.63	99.63	133,500
14 Apr 2023	100.00	100.93	99.84	100.85	100.85	150,300
13 Apr 2023	98.79	100.57	98.79	100.44	100.44	172,300
12 Apr 2023	98.20	99.34	97.97	98.56	98.56	162,400
11 Apr 2023	97.11	98.33	96.99	97.87	97.87	182,100
10 Apr 2023	95.72	97.37	95.11	97.21	97.21	148,000
06 Apr 2023	96.71	96.71	95.86	96.41	96.41	238,100
05 Apr 2023	98.14	98.53	96.72	97.14	97.14	137,400
04 Apr 2023	97.81	99.77	97.34	97.92	97.92	169,400
03 Apr 2023	96.00	97.86	95.83	97.78	97.78	246,400
31 Mar 2023	95.16	96.42	94.75	96.27	96.27	130,800
30 Mar 2023	94.10	95.03	93.82	95.02	95.02	132,600
29 Mar 2023	94.14	94.63	93.56	93.80	93.80	147,400
28 Mar 2023	93.66	95.63	93.23	93.73	93.73	249,100
27 Mar 2023	92.85	93.74	92.52	93.69	93.69	268,300
24 Mar 2023	91.82	92.85	91.26	92.79	92.79	134,900
23 Mar 2023	92.17	93.62	91.96	92.28	92.28	203,800
22 Mar 2023	91.55	92.82	91.48	91.48	91.48	222,100
21 Mar 2023	92.60	92.85	91.10	91.65	91.65	105,400
20 Mar 2023	91.10	92.30	90.85	92.20	92.20	184,400
17 Mar 2023	91.59	91.98	90.63	91.00	91.00	114,400
16 Mar 2023	88.95	92.00	88.74	91.96	91.96	138,500
15 Mar 2023	91.15	91.36	88.75	89.34	89.34	178,200
14 Mar 2023	91.37	92.66	91.37	92.56	92.56	170,200
13 Mar 2023	89.06	91.46	89.06	91.06	91.06	231,600
10 Mar 2023	90.31	91.02	89.62	89.77	89.77	158,800
09 Mar 2023	90.27	91.44	90.20	90.26	90.26	138,000
08 Mar 2023	89.79	90.67	89.75	90.13	90.13	99,100
07 Mar 2023	90.87	91.15	89.34	89.57	89.57	132,300
06 Mar 2023	91.77	92.07	90.81	90.96	90.96	218,000
03 Mar 2023	90.80	91.79	90.60	91.77	91.77	250,500
02 Mar 2023	89.87	90.91	89.76	90.65	90.65	104,300
01 Mar 2023	89.64	90.50	89.59	90.15	90.15	197,100
28 Feb 2023	89.73	90.09	89.00	89.62	89.62	228,800
27 Feb 2023	91.20	91.20	89.90	90.08	90.08	102,900
24 Feb 2023	90.12	90.69	89.87	90.52	90.52	103,900
23 Feb 2023	91.97	92.17	90.43	91.20	91.20	132,700
22 Feb 2023	92.13	92.57	91.58	91.65	91.65	75,600
21 Feb 2023	91.80	92.75	91.11	92.07	92.07	167,400
17 Feb 2023	92.29	93.40	91.40	93.33	93.33	243,300
16 Feb 2023	92.50	93.62	91.86	92.71	92.71	162,300
15 Feb 2023	91.95	94.00	91.94	93.72	93.72	94,800
14 Feb 2023	93.27	93.55	92.31	92.79	92.79	128,500
13 Feb 2023	92.50	93.76	92.36	93.43	93.43	129,200
10 Feb 2023	92.02	93.22	91.49	92.74	92.74	174,000
09 Feb 2023	92.39	92.70	91.56	91.89	91.89	107,100
08 Feb 2023	91.07	92.08	90.62	91.81	91.81	134,900
07 Feb 2023	90.33	91.67	90.29	91.58	91.58	175,600
06 Feb 2023	89.78	91.29	89.78	90.87	90.87	175,800
03 Feb 2023	88.46	91.12	87.96	91.09	91.09	209,700
02 Feb 2023	89.36	89.82	88.15	88.98	88.98	209,400
01 Feb 2023	87.30	91.50	86.38	89.33	89.33	488,900
31 Jan 2023	85.10	85.84	84.89	85.82	85.82	193,000
30 Jan 2023	84.34	85.74	84.25	85.10	85.10	147,000
27 Jan 2023	85.25	85.76	84.87	84.94	84.94	131,400
26 Jan 2023	85.34	85.81	84.56	85.62	85.62	121,700
25 Jan 2023	86.69	86.94	85.01	85.41	85.41	172,800
24 Jan 2023	87.31	88.28	85.00	87.76	87.76	78,800
23 Jan 2023	86.95	87.78	86.95	87.55	87.55	97,100
20 Jan 2023	86.62	87.40	86.02	87.27	87.27	58,900
19 Jan 2023	86.30	87.19	86.20	86.34	86.34	76,500
18 Jan 2023	87.28	87.97	86.41	86.41	86.41	183,000
17 Jan 2023	86.31	87.74	86.31	86.95	86.95	145,200
13 Jan 2023	86.33	86.92	86.20	86.64	86.64	65,900
12 Jan 2023	86.28	87.00	85.73	86.97	86.97	94,000
11 Jan 2023	85.44	86.10	85.38	85.95	85.95	47,800
10 Jan 2023	85.04	85.80	84.32	85.30	85.30	79,500
09 Jan 2023	84.84	86.14	84.69	85.43	85.43	109,600
06 Jan 2023	84.97	84.98	83.35	84.70	84.70	122,700
05 Jan 2023	85.57	85.82	84.39	84.41	84.41	89,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...