CGI Inc. (TSX:GIB.A)
Canada
· Delayed Price · Currency is CAD 127.74
0.00 (0.00%)
At close: Dec 5, 2025
CGI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 127.74 | 128.82 | 127.01 | 127.74 | 127.74 | - | 450,618 |
| Dec 4, 2025 | 124.25 | 128.87 | 124.25 | 127.74 | 127.74 | 2.31% | 718,095 |
| Dec 3, 2025 | 123.10 | 125.22 | 123.02 | 124.85 | 124.85 | 0.52% | 395,553 |
| Dec 2, 2025 | 123.91 | 124.96 | 123.09 | 124.20 | 124.20 | 0.50% | 376,334 |
| Dec 1, 2025 | 123.43 | 124.84 | 123.23 | 123.58 | 123.58 | -0.72% | 527,165 |
| Nov 28, 2025 | 123.90 | 124.74 | 123.50 | 124.47 | 124.47 | 0.04% | 288,973 |
| Nov 27, 2025 | 124.94 | 124.94 | 124.21 | 124.42 | 124.42 | 0.16% | 110,540 |
| Nov 26, 2025 | 125.70 | 126.00 | 124.10 | 124.22 | 124.22 | -1.27% | 442,869 |
| Nov 25, 2025 | 123.97 | 126.09 | 123.97 | 125.82 | 125.82 | 1.44% | 505,788 |
| Nov 24, 2025 | 123.21 | 125.23 | 123.14 | 124.03 | 124.03 | 0.49% | 1,574,434 |
| Nov 21, 2025 | 120.94 | 124.71 | 120.94 | 123.43 | 123.43 | 1.76% | 653,238 |
| Nov 20, 2025 | 122.09 | 123.03 | 120.83 | 121.30 | 121.13 | -0.27% | 470,201 |
| Nov 19, 2025 | 119.75 | 121.93 | 119.53 | 121.63 | 121.46 | 1.14% | 605,603 |
| Nov 18, 2025 | 120.00 | 120.76 | 119.44 | 120.26 | 120.09 | -0.68% | 604,426 |
| Nov 17, 2025 | 121.50 | 122.15 | 120.34 | 121.08 | 120.91 | -0.56% | 509,477 |
| Nov 14, 2025 | 121.76 | 123.01 | 120.62 | 121.76 | 121.59 | -1.02% | 752,179 |
| Nov 13, 2025 | 122.00 | 123.43 | 121.55 | 123.01 | 122.84 | 0.41% | 510,950 |
| Nov 12, 2025 | 121.10 | 123.24 | 121.02 | 122.51 | 122.34 | 0.86% | 596,173 |
| Nov 11, 2025 | 119.81 | 121.65 | 119.22 | 121.46 | 121.29 | 1.07% | 353,497 |
| Nov 10, 2025 | 118.86 | 120.56 | 117.71 | 120.18 | 120.01 | -0.62% | 688,571 |
| Nov 7, 2025 | 119.72 | 121.06 | 118.54 | 120.93 | 120.76 | 1.01% | 462,891 |
| Nov 6, 2025 | 126.00 | 126.16 | 119.14 | 119.72 | 119.55 | -5.19% | 698,537 |
| Nov 5, 2025 | 123.00 | 126.58 | 120.23 | 126.28 | 126.10 | 4.98% | 830,676 |
| Nov 4, 2025 | 120.85 | 122.45 | 120.08 | 120.29 | 120.12 | -1.22% | 530,319 |
| Nov 3, 2025 | 121.58 | 122.11 | 120.68 | 121.78 | 121.61 | -0.23% | 439,459 |
| Oct 31, 2025 | 121.30 | 122.53 | 121.00 | 122.06 | 121.89 | 0.15% | 335,222 |
| Oct 30, 2025 | 119.61 | 122.23 | 119.51 | 121.88 | 121.71 | 1.61% | 511,685 |
| Oct 29, 2025 | 122.50 | 122.60 | 119.66 | 119.95 | 119.78 | -2.43% | 684,816 |
| Oct 28, 2025 | 123.25 | 123.33 | 122.28 | 122.94 | 122.77 | -0.20% | 492,544 |
| Oct 27, 2025 | 122.47 | 123.19 | 121.77 | 123.19 | 123.02 | 0.75% | 450,153 |
| Oct 24, 2025 | 123.59 | 123.91 | 122.08 | 122.27 | 122.10 | -0.89% | 265,013 |
| Oct 23, 2025 | 122.50 | 123.43 | 121.62 | 123.37 | 123.20 | 0.69% | 305,480 |
| Oct 22, 2025 | 122.34 | 122.86 | 121.50 | 122.52 | 122.35 | 0.19% | 399,096 |
| Oct 21, 2025 | 121.76 | 122.50 | 121.21 | 122.29 | 122.12 | 0.14% | 492,900 |
| Oct 20, 2025 | 122.30 | 122.96 | 121.56 | 122.12 | 121.95 | 0.07% | 294,293 |
| Oct 17, 2025 | 121.04 | 122.82 | 121.04 | 122.03 | 121.86 | -0.22% | 361,620 |
| Oct 16, 2025 | 121.40 | 123.11 | 120.63 | 122.30 | 122.13 | 0.66% | 662,212 |
| Oct 15, 2025 | 126.94 | 127.00 | 121.45 | 121.50 | 121.33 | -3.98% | 834,652 |
| Oct 14, 2025 | 124.19 | 126.63 | 124.10 | 126.54 | 126.36 | 1.81% | 525,875 |
| Oct 10, 2025 | 127.59 | 127.59 | 124.06 | 124.29 | 124.12 | -2.15% | 361,881 |
| Oct 9, 2025 | 126.97 | 127.14 | 125.50 | 127.02 | 126.84 | -0.01% | 313,274 |
| Oct 8, 2025 | 126.99 | 127.06 | 125.90 | 127.03 | 126.85 | 0.49% | 349,172 |
| Oct 7, 2025 | 126.89 | 127.33 | 126.11 | 126.41 | 126.23 | -0.55% | 296,335 |
| Oct 6, 2025 | 128.36 | 128.36 | 126.32 | 127.11 | 126.93 | -0.66% | 404,377 |
| Oct 3, 2025 | 125.91 | 128.14 | 125.91 | 127.96 | 127.78 | 1.60% | 449,975 |
| Oct 2, 2025 | 125.09 | 126.02 | 124.38 | 125.95 | 125.77 | 0.46% | 623,503 |
| Oct 1, 2025 | 124.07 | 126.32 | 123.89 | 125.37 | 125.19 | 1.14% | 428,858 |
| Sep 30, 2025 | 123.22 | 124.11 | 123.22 | 123.96 | 123.79 | 0.17% | 401,337 |
| Sep 29, 2025 | 123.20 | 124.30 | 123.05 | 123.75 | 123.58 | 0.81% | 414,271 |
| Sep 26, 2025 | 123.05 | 123.22 | 121.69 | 122.75 | 122.58 | -0.36% | 859,514 |