CGI Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 150.10 | 150.61 | 147.82 | 147.85 | 146.27 | 186,869 |
| 2024-08-21 | 148.85 | 150.25 | 148.60 | 150.09 | 148.49 | 155,058 |
| 2024-08-20 | 148.98 | 149.36 | 148.37 | 149.03 | 147.44 | 116,545 |
| 2024-08-19 | 148.63 | 150.42 | 148.63 | 149.20 | 147.61 | 197,509 |
| 2024-08-16 | 149.00 | 149.91 | 148.46 | 148.93 | 147.34 | 157,631 |
| 2024-08-15 | 148.38 | 149.62 | 148.00 | 149.55 | 147.95 | 261,700 |
| 2024-08-14 | 147.04 | 148.72 | 146.41 | 147.86 | 146.28 | 413,097 |
| 2024-08-13 | 146.00 | 147.70 | 145.21 | 147.09 | 145.52 | 316,499 |
| 2024-08-12 | 146.74 | 146.97 | 145.38 | 145.63 | 144.08 | 337,948 |
| 2024-08-09 | 144.30 | 146.83 | 143.70 | 146.65 | 145.09 | 516,247 |
| 2024-08-08 | 145.87 | 147.27 | 142.59 | 144.32 | 142.78 | 610,987 |
| 2024-08-07 | 146.18 | 147.33 | 144.04 | 145.50 | 143.95 | 733,250 |
| 2024-08-06 | 147.34 | 147.63 | 144.45 | 144.75 | 143.21 | 627,549 |
| 2024-08-02 | 152.99 | 153.22 | 150.08 | 151.05 | 149.44 | 366,421 |
| 2024-08-01 | 156.22 | 157.37 | 154.32 | 154.65 | 153.00 | 483,231 |
| 2024-07-31 | 150.49 | 158.29 | 147.80 | 157.43 | 155.75 | 699,778 |
| 2024-07-30 | 149.52 | 151.00 | 149.52 | 150.50 | 148.89 | 439,535 |
| 2024-07-29 | 150.94 | 150.94 | 149.01 | 149.60 | 148.00 | 329,885 |
| 2024-07-26 | 149.93 | 151.81 | 149.47 | 150.49 | 148.88 | 366,619 |
| 2024-07-25 | 147.91 | 150.42 | 147.34 | 149.28 | 147.69 | 267,619 |
| 2024-07-24 | 147.39 | 149.56 | 147.39 | 147.97 | 146.39 | 220,479 |
| 2024-07-23 | 147.88 | 148.88 | 147.38 | 148.01 | 146.43 | 206,991 |
| 2024-07-22 | 146.50 | 147.95 | 146.43 | 147.75 | 146.17 | 164,826 |
| 2024-07-19 | 145.61 | 146.22 | 145.01 | 145.45 | 143.90 | 177,691 |
| 2024-07-18 | 146.20 | 147.73 | 145.33 | 145.95 | 144.39 | 279,842 |
| 2024-07-17 | 145.79 | 147.33 | 145.79 | 146.48 | 144.92 | 267,415 |
| 2024-07-16 | 143.97 | 147.07 | 143.94 | 146.76 | 145.19 | 332,932 |
| 2024-07-15 | 144.14 | 144.43 | 143.21 | 143.58 | 142.05 | 270,194 |
| 2024-07-12 | 142.75 | 145.46 | 142.40 | 144.25 | 142.71 | 475,807 |
| 2024-07-11 | 140.35 | 143.20 | 140.35 | 142.88 | 141.36 | 364,256 |
| 2024-07-10 | 138.74 | 140.32 | 138.49 | 140.12 | 138.63 | 532,309 |
| 2024-07-09 | 138.42 | 139.43 | 136.69 | 138.54 | 137.06 | 282,704 |
| 2024-07-08 | 138.40 | 138.65 | 137.24 | 138.49 | 137.01 | 237,326 |
| 2024-07-05 | 138.95 | 139.69 | 138.24 | 138.29 | 136.81 | 278,347 |
| 2024-07-04 | 137.93 | 139.37 | 137.87 | 138.95 | 137.47 | 63,088 |
| 2024-07-03 | 138.71 | 140.27 | 137.56 | 137.90 | 136.43 | 237,209 |
| 2024-07-02 | 135.65 | 140.46 | 135.60 | 138.64 | 137.16 | 296,388 |
| 2024-06-28 | 137.30 | 137.67 | 136.05 | 136.55 | 135.09 | 372,930 |
| 2024-06-27 | 137.22 | 138.23 | 135.93 | 137.44 | 135.97 | 399,659 |
| 2024-06-26 | 138.44 | 139.10 | 136.83 | 137.36 | 135.89 | 399,182 |
| 2024-06-25 | 136.51 | 139.14 | 135.46 | 138.89 | 137.41 | 287,691 |
| 2024-06-24 | 135.67 | 136.95 | 134.72 | 136.08 | 134.63 | 532,868 |
| 2024-06-21 | 136.53 | 136.53 | 134.24 | 135.93 | 134.48 | 1,562,126 |
| 2024-06-20 | 134.77 | 137.46 | 134.77 | 136.52 | 135.06 | 336,276 |
| 2024-06-19 | 135.13 | 135.52 | 134.32 | 134.79 | 133.35 | 182,663 |
| 2024-06-18 | 136.84 | 137.31 | 135.25 | 135.52 | 134.07 | 454,245 |
| 2024-06-17 | 136.11 | 137.79 | 136.00 | 137.46 | 135.99 | 224,012 |
| 2024-06-14 | 136.50 | 137.37 | 135.58 | 136.86 | 135.40 | 374,919 |
| 2024-06-13 | 138.34 | 138.45 | 136.92 | 137.14 | 135.68 | 225,567 |
| 2024-06-12 | 139.20 | 140.05 | 137.59 | 138.48 | 137.00 | 368,227 |
| 2024-06-11 | 139.14 | 139.70 | 137.86 | 138.65 | 137.17 | 299,790 |
| 2024-06-10 | 138.99 | 140.13 | 138.28 | 139.77 | 138.28 | 207,034 |
| 2024-06-07 | 138.73 | 140.05 | 138.36 | 139.38 | 137.89 | 374,835 |
| 2024-06-06 | 137.74 | 139.52 | 137.74 | 139.07 | 137.59 | 221,120 |
| 2024-06-05 | 136.25 | 138.43 | 136.25 | 138.04 | 136.57 | 253,644 |
| 2024-06-04 | 134.62 | 136.09 | 134.36 | 135.86 | 134.41 | 251,732 |
| 2024-06-03 | 134.81 | 135.81 | 134.19 | 134.62 | 133.18 | 399,120 |
| 2024-05-31 | 134.50 | 135.08 | 132.06 | 134.59 | 133.15 | 2,131,566 |
| 2024-05-30 | 136.66 | 137.18 | 133.76 | 134.09 | 132.66 | 452,891 |
| 2024-05-29 | 139.41 | 140.05 | 136.87 | 137.11 | 135.65 | 595,999 |
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.