CGI Inc. (TSX:GIB.A)
Canada
· Delayed Price · Currency is CAD 122.75
-0.44 (-0.36%)
Sep 26, 2025, 4:00 PM EDT
CGI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 123.05 | 123.22 | 121.69 | 122.75 | 122.75 | -0.36% | 858,014 |
| Sep 25, 2025 | 126.27 | 126.88 | 123.01 | 123.19 | 123.19 | -3.36% | 673,700 |
| Sep 24, 2025 | 125.43 | 127.70 | 125.34 | 127.47 | 127.47 | 1.41% | 459,318 |
| Sep 23, 2025 | 129.07 | 129.32 | 125.44 | 125.70 | 125.70 | -2.72% | 351,200 |
| Sep 22, 2025 | 127.57 | 129.93 | 127.41 | 129.21 | 129.21 | 1.22% | 487,820 |
| Sep 19, 2025 | 130.67 | 130.67 | 127.12 | 127.65 | 127.65 | 0.25% | 1,709,442 |
| Sep 18, 2025 | 127.38 | 128.49 | 126.95 | 127.33 | 127.33 | 0.05% | 406,700 |
| Sep 17, 2025 | 128.94 | 130.31 | 127.21 | 127.27 | 127.27 | -1.34% | 549,829 |
| Sep 16, 2025 | 128.14 | 129.30 | 127.69 | 129.00 | 129.00 | 0.58% | 384,311 |
| Sep 15, 2025 | 129.27 | 129.74 | 127.53 | 128.26 | 128.26 | -0.80% | 356,500 |
| Sep 12, 2025 | 130.35 | 130.47 | 129.25 | 129.30 | 129.30 | -0.81% | 313,000 |
| Sep 11, 2025 | 128.44 | 130.37 | 127.73 | 130.35 | 130.35 | 1.31% | 440,200 |
| Sep 10, 2025 | 132.78 | 132.83 | 128.40 | 128.67 | 128.67 | -2.90% | 668,700 |
| Sep 9, 2025 | 132.75 | 133.57 | 132.27 | 132.51 | 132.51 | -0.67% | 417,371 |
| Sep 8, 2025 | 133.17 | 134.25 | 132.56 | 133.40 | 133.40 | -0.40% | 375,300 |
| Sep 5, 2025 | 132.67 | 134.74 | 132.29 | 133.93 | 133.93 | 1.59% | 259,808 |
| Sep 4, 2025 | 134.00 | 134.00 | 131.72 | 131.83 | 131.83 | -0.98% | 288,200 |
| Sep 3, 2025 | 133.28 | 133.84 | 132.59 | 133.13 | 133.13 | -0.19% | 339,631 |
| Sep 2, 2025 | 132.13 | 133.47 | 131.73 | 133.39 | 133.39 | 0.02% | 394,326 |
| Aug 29, 2025 | 131.79 | 133.56 | 131.79 | 133.36 | 133.36 | 0.52% | 321,100 |
| Aug 28, 2025 | 132.77 | 133.40 | 132.45 | 132.67 | 132.67 | -0.35% | 367,321 |
| Aug 27, 2025 | 131.50 | 133.24 | 131.50 | 133.14 | 133.14 | 1.15% | 399,700 |
| Aug 26, 2025 | 132.50 | 133.23 | 131.53 | 131.63 | 131.63 | -0.84% | 934,100 |
| Aug 25, 2025 | 134.22 | 134.46 | 131.53 | 132.75 | 132.75 | -0.99% | 428,918 |
| Aug 22, 2025 | 131.70 | 134.87 | 131.70 | 134.08 | 134.08 | 1.71% | 502,500 |
| Aug 21, 2025 | 130.80 | 131.85 | 130.23 | 131.83 | 131.83 | 0.36% | 265,000 |
| Aug 20, 2025 | 131.96 | 132.63 | 130.95 | 131.36 | 131.36 | -0.42% | 386,700 |
| Aug 19, 2025 | 130.37 | 132.03 | 130.19 | 131.92 | 131.92 | 1.53% | 440,400 |
| Aug 18, 2025 | 129.74 | 130.61 | 129.45 | 129.93 | 129.93 | 0.11% | 349,346 |
| Aug 15, 2025 | 129.56 | 130.79 | 129.24 | 129.79 | 129.79 | 0.17% | 497,744 |
| Aug 14, 2025 | 130.45 | 131.61 | 129.25 | 129.57 | 129.42 | -1.54% | 478,835 |
| Aug 13, 2025 | 129.49 | 132.17 | 128.32 | 131.59 | 131.44 | 1.61% | 830,100 |
| Aug 12, 2025 | 130.69 | 131.56 | 129.36 | 129.50 | 129.35 | -1.26% | 443,021 |
| Aug 11, 2025 | 131.53 | 132.92 | 130.77 | 131.15 | 131.00 | -0.66% | 393,616 |
| Aug 8, 2025 | 130.36 | 132.54 | 130.30 | 132.02 | 131.87 | 0.92% | 520,900 |
| Aug 7, 2025 | 133.74 | 133.74 | 129.93 | 130.82 | 130.67 | -1.45% | 516,600 |
| Aug 6, 2025 | 134.38 | 134.56 | 132.60 | 132.75 | 132.60 | -1.18% | 471,004 |
| Aug 5, 2025 | 133.23 | 135.24 | 132.56 | 134.34 | 134.18 | 2.06% | 550,100 |
| Aug 1, 2025 | 132.82 | 133.10 | 131.48 | 131.63 | 131.48 | -1.46% | 464,500 |
| Jul 31, 2025 | 134.00 | 135.39 | 132.99 | 133.58 | 133.43 | -0.35% | 654,100 |
| Jul 30, 2025 | 139.83 | 142.48 | 133.59 | 134.05 | 133.89 | -2.54% | 745,300 |
| Jul 29, 2025 | 137.36 | 137.83 | 136.92 | 137.55 | 137.39 | 0.31% | 356,846 |
| Jul 28, 2025 | 138.69 | 138.89 | 136.91 | 137.13 | 136.97 | -1.01% | 386,314 |
| Jul 25, 2025 | 138.07 | 138.72 | 137.75 | 138.53 | 138.37 | 0.07% | 390,300 |
| Jul 24, 2025 | 138.88 | 139.53 | 138.11 | 138.43 | 138.27 | -0.41% | 653,200 |
| Jul 23, 2025 | 137.71 | 139.35 | 137.59 | 139.00 | 138.84 | 0.92% | 443,300 |
| Jul 22, 2025 | 137.00 | 138.26 | 137.00 | 137.73 | 137.57 | 0.20% | 391,200 |
| Jul 21, 2025 | 136.76 | 137.85 | 136.09 | 137.46 | 137.30 | 0.70% | 474,000 |
| Jul 18, 2025 | 138.15 | 138.48 | 136.43 | 136.50 | 136.34 | -1.07% | 469,425 |
| Jul 17, 2025 | 138.28 | 138.95 | 137.53 | 137.97 | 137.81 | -0.18% | 681,000 |