CGI Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	105.15	107.91	104.57	106.96	106.96	386,473
2026-10-16	106.29	107.70	105.40	106.42	106.42	597,739
2026-10-15	102.76	106.55	102.76	106.19	106.19	945,400
2026-10-14	102.86	103.93	102.34	102.96	102.96	448,900
2026-10-13	101.23	103.11	100.59	102.70	102.70	555,800
2026-10-09	99.140	101.36	99.140	100.08	100.08	299,300
2026-10-08	98.100	99.330	97.700	98.980	98.980	485,500
2026-10-07	98.930	100.38	98.170	98.290	98.290	607,400
2026-10-06	100.17	100.60	97.940	98.950	98.950	539,200
2026-10-05	99.610	102.00	99.300	101.39	101.39	369,200
2026-10-02	100.50	101.90	99.760	100.16	100.16	472,400
2026-10-01	101.00	105.64	100.20	100.86	100.86	991,400
2026-09-30	95.830	97.770	95.580	96.750	96.750	843,300
2026-09-29	95.470	96.040	95.230	95.830	95.830	717,100
2026-09-28	94.440	96.030	94.160	95.900	95.900	361,200
2026-09-25	96.220	96.290	95.390	95.840	95.840	333,900
2026-09-24	97.840	98.210	95.790	96.410	96.410	405,600
2026-09-23	97.450	98.360	97.360	97.580	97.580	421,500
2026-09-22	98.550	98.750	96.350	97.820	97.820	380,900
2026-09-21	96.970	97.820	96.560	97.450	97.450	571,500
2026-09-18	100.77	100.77	96.980	97.010	97.010	2,053,700
2026-09-17	99.470	100.10	99.110	99.620	99.620	446,800
2026-09-16	99.950	100.29	99.030	99.270	99.270	246,400
2026-09-15	100.31	102.07	100.00	100.48	100.48	595,100
2026-09-14	98.480	101.90	98.480	101.52	101.52	499,400
2026-09-11	96.330	97.530	95.900	97.350	97.350	354,600
2026-09-10	94.670	96.360	94.670	95.710	95.710	666,700
2026-09-09	97.090	97.450	94.310	95.150	95.150	742,800
2026-09-08	100.46	100.59	97.190	97.420	97.420	544,700
2026-09-04	102.00	102.59	100.88	102.02	102.02	584,100
2026-09-03	101.30	103.85	101.30	103.24	103.24	522,600
2026-09-02	102.21	103.08	100.76	100.89	100.89	322,000
2026-09-01	103.74	104.82	101.74	102.47	102.47	513,100
2026-08-31	102.62	104.99	102.47	104.36	104.36	757,800
2026-08-28	102.89	104.79	102.89	103.85	103.85	376,800
2026-08-27	101.18	104.18	101.18	103.23	103.23	410,900
2026-08-26	102.41	102.64	100.58	101.55	101.55	448,300
2026-08-25	103.14	103.55	102.44	102.91	102.91	377,600
2026-08-24	102.64	104.28	102.64	103.49	103.49	351,500
2026-08-21	102.14	104.12	101.90	103.14	103.14	473,900
2026-08-20	102.93	103.85	101.88	102.36	102.36	518,400
2026-08-19	100.89	104.82	100.89	103.51	103.51	980,000
2026-08-18	101.08	102.66	101.08	101.48	101.48	429,600
2026-08-17	101.14	101.14	99.990	100.53	100.53	398,200
2026-08-14	103.55	103.80	101.66	101.88	101.88	836,900
2026-08-13	103.18	104.10	101.70	104.04	103.87	528,800
2026-08-12	103.43	104.12	101.68	102.99	102.82	665,700
2026-08-11	104.47	105.41	103.82	104.29	104.12	541,974
2026-08-10	103.74	105.12	103.74	104.80	104.63	540,590
2026-08-07	104.22	104.46	102.62	104.38	104.21	722,654
2026-08-06	100.94	104.10	100.47	104.02	103.85	565,359
2026-08-05	105.00	105.66	101.72	101.80	101.63	690,974
2026-08-04	103.39	104.93	101.53	104.86	104.69	902,233
2026-07-31	101.35	103.45	100.62	102.61	102.44	586,657
2026-07-30	104.01	105.09	101.40	102.67	102.50	588,916
2026-07-29	99.880	105.76	99.830	105.01	104.84	912,364
2026-07-28	98.010	102.68	98.010	100.71	100.55	963,661
2026-07-27	94.770	98.940	94.770	98.090	97.930	728,430
2026-07-24	91.020	94.290	90.480	93.590	93.437	436,627
2026-07-23	90.000	91.550	88.740	89.860	89.713	991,251

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.1700 CAD
2026-05-15	0.1700 CAD
2026-02-18	0.1700 CAD
2025-11-21	0.1700 CAD
2025-08-15	0.1500 CAD
2025-05-16	0.1500 CAD
2025-02-14	0.1500 CAD
2024-11-20	0.1500 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.