Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

CGI Inc. (GIB-A) Price History

Daily open, high, low, close and volume for CGI Inc. (GIB-A) from 2025-10-15 to 2026-10-15, newest first.

‹ GIB-A price and chart
DateOpenHighLowCloseVolume
2026-10-15CAD 102.76CAD 106.55CAD 102.76CAD 106.19938,790
2026-10-14CAD 102.86CAD 103.93CAD 102.34CAD 102.96448,900
2026-10-13CAD 101.23CAD 103.11CAD 100.59CAD 102.70555,800
2026-10-09CAD 99.14CAD 101.36CAD 99.14CAD 100.08299,300
2026-10-08CAD 98.10CAD 99.33CAD 97.70CAD 98.98485,500
2026-10-07CAD 98.93CAD 100.38CAD 98.17CAD 98.29607,400
2026-10-06CAD 100.17CAD 100.60CAD 97.94CAD 98.95539,200
2026-10-05CAD 99.61CAD 102.00CAD 99.30CAD 101.39369,200
2026-10-02CAD 100.50CAD 101.90CAD 99.76CAD 100.16472,400
2026-10-01CAD 101.00CAD 105.64CAD 100.20CAD 100.86991,400
2026-09-30CAD 95.83CAD 97.77CAD 95.58CAD 96.75843,300
2026-09-29CAD 95.47CAD 96.04CAD 95.23CAD 95.83717,100
2026-09-28CAD 94.44CAD 96.03CAD 94.16CAD 95.90361,200
2026-09-25CAD 96.22CAD 96.29CAD 95.39CAD 95.84333,900
2026-09-24CAD 97.84CAD 98.21CAD 95.79CAD 96.41405,600
2026-09-23CAD 97.45CAD 98.36CAD 97.36CAD 97.58421,500
2026-09-22CAD 98.55CAD 98.75CAD 96.35CAD 97.82380,900
2026-09-21CAD 96.97CAD 97.82CAD 96.56CAD 97.45571,500
2026-09-18CAD 100.77CAD 100.77CAD 96.98CAD 97.012,053,700
2026-09-17CAD 99.47CAD 100.10CAD 99.11CAD 99.62446,800
2026-09-16CAD 99.95CAD 100.29CAD 99.03CAD 99.27246,400
2026-09-15CAD 100.31CAD 102.07CAD 100.00CAD 100.48595,100
2026-09-14CAD 98.48CAD 101.90CAD 98.48CAD 101.52499,400
2026-09-11CAD 96.33CAD 97.53CAD 95.90CAD 97.35354,600
2026-09-10CAD 94.67CAD 96.36CAD 94.67CAD 95.71666,700
2026-09-09CAD 97.09CAD 97.45CAD 94.31CAD 95.15742,800
2026-09-08CAD 100.46CAD 100.59CAD 97.19CAD 97.42544,700
2026-09-04CAD 102.00CAD 102.59CAD 100.88CAD 102.02584,100
2026-09-03CAD 101.30CAD 103.85CAD 101.30CAD 103.24522,600
2026-09-02CAD 102.21CAD 103.08CAD 100.76CAD 100.89322,000
2026-09-01CAD 103.74CAD 104.82CAD 101.74CAD 102.47513,100
2026-08-31CAD 102.62CAD 104.99CAD 102.47CAD 104.36757,800
2026-08-28CAD 102.89CAD 104.79CAD 102.89CAD 103.85376,800
2026-08-27CAD 101.18CAD 104.18CAD 101.18CAD 103.23410,900
2026-08-26CAD 102.41CAD 102.64CAD 100.58CAD 101.55448,300
2026-08-25CAD 103.14CAD 103.55CAD 102.44CAD 102.91377,600
2026-08-24CAD 102.64CAD 104.28CAD 102.64CAD 103.49351,500
2026-08-21CAD 102.14CAD 104.12CAD 101.90CAD 103.14473,900
2026-08-20CAD 102.93CAD 103.85CAD 101.88CAD 102.36518,400
2026-08-19CAD 100.89CAD 104.82CAD 100.89CAD 103.51980,000
2026-08-18CAD 101.08CAD 102.66CAD 101.08CAD 101.48429,600
2026-08-17CAD 101.14CAD 101.14CAD 99.99CAD 100.53398,200
2026-08-14CAD 103.55CAD 103.80CAD 101.66CAD 101.88836,900
2026-08-13CAD 103.18CAD 104.10CAD 101.70CAD 104.04528,800
2026-08-12CAD 103.43CAD 104.12CAD 101.68CAD 102.99665,700
2026-08-11CAD 104.47CAD 105.41CAD 103.82CAD 104.29542,000
2026-08-10CAD 103.74CAD 105.12CAD 103.74CAD 104.80540,600
2026-08-07CAD 104.22CAD 104.46CAD 102.62CAD 104.38722,700
2026-08-06CAD 100.94CAD 104.10CAD 100.47CAD 104.02565,400
2026-08-05CAD 105.00CAD 105.66CAD 101.72CAD 101.80691,000
2026-08-04CAD 103.39CAD 104.93CAD 101.53CAD 104.86902,200
2026-07-31CAD 101.35CAD 103.45CAD 100.62CAD 102.61586,700
2026-07-30CAD 104.01CAD 105.09CAD 101.40CAD 102.67588,900
2026-07-29CAD 99.88CAD 105.76CAD 99.83CAD 105.01912,400
2026-07-28CAD 98.01CAD 102.68CAD 98.01CAD 100.71963,700
2026-07-27CAD 94.77CAD 98.94CAD 94.77CAD 98.09728,400
2026-07-24CAD 91.02CAD 94.29CAD 90.48CAD 93.59436,600
2026-07-23CAD 90.00CAD 91.55CAD 88.74CAD 89.86991,300
2026-07-22CAD 94.70CAD 95.05CAD 92.35CAD 92.40390,600
2026-07-21CAD 94.27CAD 95.82CAD 93.55CAD 94.09843,000
2026-07-20CAD 95.11CAD 96.68CAD 94.17CAD 96.02315,500
2026-07-17CAD 95.27CAD 96.10CAD 94.35CAD 95.39403,300
2026-07-16CAD 92.39CAD 95.79CAD 92.00CAD 95.70367,200
2026-07-15CAD 92.76CAD 93.99CAD 92.47CAD 92.58303,900
2026-07-14CAD 91.20CAD 93.54CAD 90.20CAD 92.16590,000
2026-07-13CAD 94.70CAD 96.97CAD 94.70CAD 96.00429,100
2026-07-10CAD 95.82CAD 97.06CAD 94.72CAD 94.85451,300
2026-07-09CAD 92.47CAD 94.90CAD 91.67CAD 94.70599,600
2026-07-08CAD 94.59CAD 94.77CAD 93.23CAD 93.93495,300
2026-07-07CAD 95.48CAD 97.69CAD 95.48CAD 95.74528,100
2026-07-06CAD 93.49CAD 94.67CAD 92.47CAD 94.31431,300
2026-07-03CAD 94.50CAD 94.71CAD 93.53CAD 93.53157,200
2026-07-02CAD 92.80CAD 95.48CAD 92.40CAD 94.14761,600
2026-06-30CAD 89.76CAD 92.00CAD 89.49CAD 91.67678,200
2026-06-29CAD 91.70CAD 93.27CAD 89.38CAD 90.40536,500
2026-06-26CAD 88.05CAD 91.36CAD 88.05CAD 91.29763,500
2026-06-25CAD 89.31CAD 90.12CAD 86.56CAD 88.37719,500
2026-06-24CAD 88.33CAD 91.00CAD 88.02CAD 89.80448,700
2026-06-23CAD 88.83CAD 89.60CAD 88.02CAD 88.66929,100
2026-06-22CAD 87.09CAD 90.08CAD 86.20CAD 86.79653,400
2026-06-19CAD 86.75CAD 89.63CAD 86.41CAD 89.631,712,100
2026-06-18CAD 88.60CAD 88.62CAD 84.36CAD 86.661,282,900
2026-06-17CAD 92.75CAD 94.44CAD 92.11CAD 93.28630,700
2026-06-16CAD 91.73CAD 94.69CAD 91.69CAD 93.63595,200
2026-06-15CAD 93.08CAD 94.42CAD 91.65CAD 92.00553,500
2026-06-12CAD 92.90CAD 94.28CAD 92.28CAD 93.20527,900
2026-06-11CAD 93.09CAD 94.09CAD 92.17CAD 93.49624,900
2026-06-10CAD 92.15CAD 94.24CAD 91.38CAD 93.27821,600
2026-06-09CAD 92.32CAD 94.55CAD 91.90CAD 93.73590,500
2026-06-08CAD 93.09CAD 94.41CAD 92.21CAD 92.85549,000
2026-06-05CAD 94.09CAD 95.90CAD 92.90CAD 93.83803,800
2026-06-04CAD 93.35CAD 94.52CAD 92.42CAD 93.81664,500
2026-06-03CAD 94.93CAD 94.93CAD 91.91CAD 92.06674,900
2026-06-02CAD 96.86CAD 96.86CAD 94.90CAD 95.91621,100
2026-06-01CAD 96.43CAD 99.33CAD 96.35CAD 98.40689,200
2026-05-29CAD 93.80CAD 97.14CAD 93.31CAD 96.281,303,100
2026-05-28CAD 92.51CAD 93.75CAD 91.91CAD 93.27878,700
2026-05-27CAD 92.39CAD 94.42CAD 92.39CAD 92.79479,400
2026-05-26CAD 92.51CAD 93.44CAD 91.51CAD 92.39498,600
2026-05-25CAD 92.99CAD 94.57CAD 92.99CAD 94.53231,900
2026-05-22CAD 91.27CAD 93.19CAD 91.27CAD 92.61635,700
2026-05-21CAD 89.26CAD 91.00CAD 88.14CAD 90.87732,400
2026-05-20CAD 88.61CAD 90.27CAD 86.50CAD 90.04892,100
2026-05-19CAD 89.00CAD 92.00CAD 88.72CAD 89.03796,400
2026-05-15CAD 86.14CAD 87.50CAD 85.00CAD 86.98859,700
2026-05-14CAD 85.55CAD 87.36CAD 84.71CAD 85.44902,400
2026-05-13CAD 86.57CAD 86.57CAD 83.34CAD 85.04773,800
2026-05-12CAD 88.11CAD 89.30CAD 86.13CAD 86.70831,000
2026-05-11CAD 92.28CAD 92.83CAD 88.93CAD 89.43484,800
2026-05-08CAD 92.70CAD 93.50CAD 90.50CAD 93.35458,700
2026-05-07CAD 90.84CAD 94.90CAD 90.84CAD 93.021,138,100
2026-05-06CAD 90.95CAD 91.62CAD 89.60CAD 90.95740,500
2026-05-05CAD 89.85CAD 91.33CAD 89.31CAD 91.31843,000
2026-05-04CAD 90.80CAD 92.36CAD 89.38CAD 90.48624,400
2026-05-01CAD 90.05CAD 91.46CAD 89.73CAD 90.41595,600
2026-04-30CAD 89.46CAD 89.53CAD 86.66CAD 88.911,147,500
2026-04-29CAD 100.42CAD 100.42CAD 84.70CAD 89.782,177,200
2026-04-28CAD 100.61CAD 102.18CAD 100.26CAD 100.64559,700
2026-04-27CAD 98.73CAD 100.56CAD 98.25CAD 100.18521,800
2026-04-24CAD 100.17CAD 100.24CAD 98.41CAD 99.34490,100
2026-04-23CAD 102.84CAD 102.84CAD 98.55CAD 100.04614,000
2026-04-22CAD 105.37CAD 106.14CAD 103.96CAD 104.61344,500
2026-04-21CAD 105.04CAD 107.05CAD 104.85CAD 105.11642,400
2026-04-20CAD 103.75CAD 105.72CAD 103.75CAD 105.07554,600
2026-04-17CAD 103.61CAD 106.37CAD 103.61CAD 104.47702,300
2026-04-16CAD 102.65CAD 104.38CAD 102.39CAD 103.24642,800
2026-04-15CAD 102.59CAD 103.04CAD 101.45CAD 101.891,368,900
2026-04-14CAD 100.89CAD 102.62CAD 100.88CAD 101.28385,000
2026-04-13CAD 96.25CAD 101.33CAD 96.25CAD 101.29702,600
2026-04-10CAD 96.95CAD 98.58CAD 96.06CAD 96.511,749,900
2026-04-09CAD 99.68CAD 99.68CAD 96.31CAD 97.12641,400
2026-04-08CAD 102.56CAD 103.63CAD 99.59CAD 99.80572,100
2026-04-07CAD 101.21CAD 102.34CAD 100.07CAD 101.00369,700
2026-04-06CAD 103.01CAD 103.51CAD 102.33CAD 102.38557,100
2026-04-02CAD 99.88CAD 103.39CAD 99.23CAD 103.00556,500
2026-04-01CAD 101.60CAD 101.60CAD 98.75CAD 100.31534,600
2026-03-31CAD 100.81CAD 102.68CAD 100.62CAD 101.70618,000
2026-03-30CAD 98.82CAD 101.18CAD 98.82CAD 101.00408,900
2026-03-27CAD 100.15CAD 100.42CAD 98.12CAD 98.72517,500
2026-03-26CAD 99.73CAD 102.27CAD 99.73CAD 100.74418,100
2026-03-25CAD 99.34CAD 100.85CAD 99.16CAD 100.02635,100
2026-03-24CAD 100.60CAD 100.73CAD 98.80CAD 98.91469,300
2026-03-23CAD 99.95CAD 102.21CAD 99.95CAD 101.50593,300
2026-03-20CAD 98.44CAD 100.16CAD 97.24CAD 99.731,669,500
2026-03-19CAD 97.76CAD 100.37CAD 97.76CAD 98.65579,600
2026-03-18CAD 98.47CAD 99.67CAD 97.80CAD 98.26419,100
2026-03-17CAD 98.20CAD 100.40CAD 98.15CAD 98.47777,000
2026-03-16CAD 98.25CAD 99.40CAD 97.18CAD 98.69444,500
2026-03-13CAD 98.51CAD 99.69CAD 97.50CAD 98.31362,400
2026-03-12CAD 100.40CAD 101.08CAD 98.16CAD 98.30637,000
2026-03-11CAD 100.56CAD 101.63CAD 98.32CAD 99.25657,700
2026-03-10CAD 102.40CAD 102.40CAD 99.10CAD 100.67480,200
2026-03-09CAD 102.81CAD 103.62CAD 100.52CAD 102.94723,500
2026-03-06CAD 102.10CAD 103.44CAD 100.72CAD 103.41657,900
2026-03-05CAD 98.90CAD 103.00CAD 98.90CAD 102.83806,100
2026-03-04CAD 100.43CAD 100.86CAD 99.36CAD 99.60357,100
2026-03-03CAD 97.23CAD 100.96CAD 97.08CAD 100.18788,000
2026-03-02CAD 97.21CAD 99.65CAD 97.21CAD 99.06482,600
2026-02-27CAD 99.97CAD 101.10CAD 98.77CAD 99.761,469,400
2026-02-26CAD 98.14CAD 100.47CAD 98.04CAD 100.21610,600
2026-02-25CAD 96.51CAD 97.54CAD 95.84CAD 97.09550,000
2026-02-24CAD 97.43CAD 99.24CAD 96.70CAD 96.76804,900
2026-02-23CAD 100.59CAD 100.93CAD 97.51CAD 97.66655,600
2026-02-20CAD 100.50CAD 102.66CAD 100.50CAD 101.85740,000
2026-02-19CAD 100.58CAD 101.59CAD 98.58CAD 101.01557,700
2026-02-18CAD 99.89CAD 101.83CAD 98.84CAD 101.30584,500
2026-02-17CAD 101.23CAD 102.00CAD 99.60CAD 100.04734,200
2026-02-13CAD 102.45CAD 104.00CAD 100.64CAD 101.55851,800
2026-02-12CAD 101.96CAD 103.01CAD 98.86CAD 102.461,017,600
2026-02-11CAD 110.04CAD 110.10CAD 102.30CAD 102.35942,100
2026-02-10CAD 109.87CAD 110.76CAD 108.70CAD 109.871,073,200
2026-02-09CAD 111.93CAD 112.55CAD 109.73CAD 109.92697,700
2026-02-06CAD 112.68CAD 114.16CAD 111.84CAD 112.92560,600
2026-02-05CAD 113.01CAD 114.25CAD 111.90CAD 113.16670,700
2026-02-04CAD 108.50CAD 113.47CAD 108.26CAD 113.051,135,100
2026-02-03CAD 117.20CAD 117.20CAD 106.00CAD 108.701,155,600
2026-02-02CAD 116.60CAD 118.98CAD 116.27CAD 118.35666,800
2026-01-30CAD 114.62CAD 117.32CAD 114.62CAD 116.70776,700
2026-01-29CAD 117.48CAD 118.26CAD 114.62CAD 115.571,020,200
2026-01-28CAD 123.35CAD 126.49CAD 113.60CAD 117.091,577,200
2026-01-27CAD 122.01CAD 122.35CAD 119.76CAD 119.95498,100
2026-01-26CAD 122.84CAD 122.85CAD 121.40CAD 122.45518,300
2026-01-23CAD 121.79CAD 122.65CAD 121.13CAD 122.39450,100
2026-01-22CAD 122.11CAD 123.02CAD 121.53CAD 121.84506,300
2026-01-21CAD 120.78CAD 122.49CAD 120.42CAD 121.75476,200
2026-01-20CAD 126.73CAD 126.79CAD 120.33CAD 120.64800,500
2026-01-19CAD 127.04CAD 128.37CAD 126.22CAD 127.16169,600
2026-01-16CAD 129.01CAD 129.01CAD 126.58CAD 127.72489,700
2026-01-15CAD 130.94CAD 131.75CAD 128.72CAD 128.85354,000
2026-01-14CAD 130.26CAD 131.65CAD 130.09CAD 131.37631,200
2026-01-13CAD 131.45CAD 131.49CAD 129.42CAD 130.26452,600
2026-01-12CAD 129.31CAD 131.77CAD 128.87CAD 131.51362,900
2026-01-09CAD 130.93CAD 131.74CAD 129.94CAD 130.73497,300
2026-01-08CAD 127.29CAD 131.97CAD 126.77CAD 130.93617,600
2026-01-07CAD 127.94CAD 128.88CAD 126.73CAD 127.43464,100
2026-01-06CAD 124.81CAD 128.45CAD 124.81CAD 128.18352,600
2026-01-05CAD 125.57CAD 128.19CAD 124.75CAD 125.35439,100
2026-01-02CAD 126.77CAD 127.33CAD 124.42CAD 125.23321,800
2025-12-31CAD 127.38CAD 127.88CAD 126.68CAD 126.78265,700
2025-12-30CAD 128.50CAD 128.76CAD 127.33CAD 127.38322,600
2025-12-29CAD 127.75CAD 129.42CAD 127.75CAD 128.54450,200
2025-12-24CAD 127.78CAD 128.91CAD 127.10CAD 128.36154,000
2025-12-23CAD 128.53CAD 128.61CAD 127.07CAD 128.06464,500
2025-12-22CAD 127.11CAD 128.60CAD 126.58CAD 128.27510,300
2025-12-19CAD 127.83CAD 128.15CAD 126.55CAD 128.051,906,000
2025-12-18CAD 127.52CAD 128.00CAD 126.04CAD 127.18838,600
2025-12-17CAD 125.24CAD 127.94CAD 125.11CAD 127.33798,400
2025-12-16CAD 125.19CAD 125.78CAD 123.54CAD 125.07612,600
2025-12-15CAD 123.31CAD 125.62CAD 121.78CAD 125.32595,800
2025-12-12CAD 124.18CAD 125.18CAD 123.53CAD 124.80716,400
2025-12-11CAD 125.19CAD 127.27CAD 124.00CAD 124.31447,600
2025-12-10CAD 124.85CAD 125.11CAD 123.20CAD 124.38517,600
2025-12-09CAD 125.65CAD 127.12CAD 125.01CAD 125.03438,200
2025-12-08CAD 127.45CAD 127.45CAD 125.05CAD 125.69483,900
2025-12-05CAD 127.74CAD 128.82CAD 127.01CAD 127.74450,600
2025-12-04CAD 124.25CAD 128.87CAD 124.25CAD 127.74718,100
2025-12-03CAD 123.10CAD 125.22CAD 123.02CAD 124.85395,600
2025-12-02CAD 123.91CAD 124.96CAD 123.09CAD 124.20376,300
2025-12-01CAD 123.43CAD 124.84CAD 123.23CAD 123.58527,200
2025-11-28CAD 123.90CAD 124.74CAD 123.50CAD 124.47289,000
2025-11-27CAD 124.94CAD 124.94CAD 124.21CAD 124.42110,500
2025-11-26CAD 125.70CAD 126.00CAD 124.10CAD 124.22442,900
2025-11-25CAD 123.97CAD 126.09CAD 123.97CAD 125.82505,800
2025-11-24CAD 123.21CAD 125.23CAD 123.14CAD 124.031,574,400
2025-11-21CAD 120.94CAD 124.71CAD 120.94CAD 123.43653,200
2025-11-20CAD 122.09CAD 123.03CAD 120.83CAD 121.30470,200
2025-11-19CAD 119.75CAD 121.93CAD 119.53CAD 121.63605,600
2025-11-18CAD 120.00CAD 120.76CAD 119.44CAD 120.26604,400
2025-11-17CAD 121.50CAD 122.15CAD 120.34CAD 121.08509,500
2025-11-14CAD 121.76CAD 123.01CAD 120.62CAD 121.76752,200
2025-11-13CAD 122.00CAD 123.43CAD 121.55CAD 123.01511,000
2025-11-12CAD 121.10CAD 123.24CAD 121.02CAD 122.51596,200
2025-11-11CAD 119.81CAD 121.65CAD 119.22CAD 121.46353,500
2025-11-10CAD 118.86CAD 120.56CAD 117.71CAD 120.18688,600
2025-11-07CAD 119.72CAD 121.06CAD 118.54CAD 120.93462,900
2025-11-06CAD 126.00CAD 126.16CAD 119.14CAD 119.72698,500
2025-11-05CAD 123.00CAD 126.58CAD 120.23CAD 126.28830,700
2025-11-04CAD 120.85CAD 122.45CAD 120.08CAD 120.29530,300
2025-11-03CAD 121.58CAD 122.11CAD 120.68CAD 121.78439,500
2025-10-31CAD 121.30CAD 122.53CAD 121.00CAD 122.06335,200
2025-10-30CAD 119.61CAD 122.23CAD 119.51CAD 121.88511,700
2025-10-29CAD 122.50CAD 122.60CAD 119.66CAD 119.95684,800
2025-10-28CAD 123.25CAD 123.33CAD 122.28CAD 122.94492,500
2025-10-27CAD 122.47CAD 123.19CAD 121.77CAD 123.19450,200
2025-10-24CAD 123.59CAD 123.91CAD 122.08CAD 122.27265,000
2025-10-23CAD 122.50CAD 123.43CAD 121.62CAD 123.37305,500
2025-10-22CAD 122.34CAD 122.86CAD 121.50CAD 122.52399,100
2025-10-21CAD 121.76CAD 122.50CAD 121.21CAD 122.29492,900
2025-10-20CAD 122.30CAD 122.96CAD 121.56CAD 122.12294,300
2025-10-17CAD 121.04CAD 122.82CAD 121.04CAD 122.03361,600
2025-10-16CAD 121.40CAD 123.11CAD 120.63CAD 122.30662,200
2025-10-15CAD 126.94CAD 127.00CAD 121.45CAD 121.50834,700