CGI Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 139.41 | 140.05 | 136.87 | 137.11 | 135.65 | 595,999 |
| 2024-05-28 | 142.42 | 142.42 | 140.22 | 140.53 | 139.03 | 377,257 |
| 2024-05-27 | 142.55 | 143.40 | 142.52 | 142.79 | 141.27 | 90,351 |
| 2024-05-24 | 142.79 | 143.39 | 141.93 | 142.52 | 141.00 | 292,059 |
| 2024-05-23 | 144.27 | 144.64 | 142.45 | 142.97 | 141.44 | 332,527 |
| 2024-05-22 | 143.79 | 144.58 | 143.13 | 143.62 | 142.09 | 405,822 |
| 2024-05-21 | 142.56 | 144.00 | 142.41 | 143.61 | 142.08 | 289,852 |
| 2024-05-17 | 142.29 | 143.27 | 141.60 | 143.06 | 141.53 | 436,885 |
| 2024-05-16 | 141.88 | 142.80 | 140.95 | 142.23 | 140.71 | 236,453 |
| 2024-05-15 | 140.16 | 142.68 | 138.53 | 141.95 | 140.44 | 520,548 |
| 2024-05-14 | 138.77 | 140.28 | 138.38 | 139.79 | 138.30 | 398,494 |
| 2024-05-13 | 139.90 | 140.19 | 138.74 | 138.97 | 137.49 | 223,391 |
| 2024-05-10 | 139.30 | 140.00 | 139.02 | 139.90 | 138.41 | 283,254 |
| 2024-05-09 | 141.50 | 141.67 | 139.20 | 139.32 | 137.83 | 338,005 |
| 2024-05-08 | 140.92 | 142.33 | 140.79 | 141.96 | 140.45 | 260,616 |
| 2024-05-07 | 141.76 | 142.38 | 140.95 | 141.49 | 139.98 | 199,365 |
| 2024-05-06 | 141.89 | 142.18 | 140.51 | 141.77 | 140.26 | 284,504 |
| 2024-05-03 | 140.30 | 142.64 | 140.15 | 141.86 | 140.35 | 277,786 |
| 2024-05-02 | 139.95 | 141.11 | 138.86 | 139.68 | 138.19 | 324,469 |
| 2024-05-01 | 137.98 | 138.75 | 135.00 | 136.70 | 135.24 | 424,166 |
| 2024-04-30 | 139.03 | 140.50 | 139.00 | 139.49 | 138.00 | 402,608 |
| 2024-04-29 | 140.88 | 141.33 | 139.07 | 139.58 | 138.09 | 246,898 |
| 2024-04-26 | 141.46 | 142.00 | 140.71 | 140.98 | 139.48 | 224,599 |
| 2024-04-25 | 142.00 | 142.06 | 140.16 | 140.84 | 139.34 | 358,711 |
| 2024-04-24 | 144.09 | 145.23 | 143.32 | 143.73 | 142.20 | 220,871 |
| 2024-04-23 | 145.44 | 145.55 | 143.55 | 143.85 | 142.32 | 303,424 |
| 2024-04-22 | 143.43 | 145.41 | 143.31 | 145.13 | 143.58 | 410,571 |
| 2024-04-19 | 142.85 | 143.20 | 142.32 | 142.99 | 141.46 | 283,501 |
| 2024-04-18 | 143.97 | 144.48 | 142.44 | 143.11 | 141.58 | 390,519 |
| 2024-04-17 | 143.66 | 144.59 | 142.76 | 143.97 | 142.43 | 413,706 |
| 2024-04-16 | 141.83 | 143.70 | 141.24 | 143.26 | 141.73 | 286,282 |
| 2024-04-15 | 144.31 | 144.36 | 141.60 | 141.92 | 140.41 | 283,501 |
| 2024-04-12 | 143.76 | 144.29 | 142.61 | 143.89 | 142.35 | 327,914 |
| 2024-04-11 | 143.98 | 144.79 | 142.88 | 144.41 | 142.87 | 445,303 |
| 2024-04-10 | 143.69 | 144.51 | 143.34 | 143.63 | 142.10 | 328,512 |
| 2024-04-09 | 145.18 | 145.45 | 143.95 | 145.32 | 143.77 | 466,458 |
| 2024-04-08 | 144.68 | 145.56 | 144.60 | 144.98 | 143.43 | 260,609 |
| 2024-04-05 | 145.19 | 145.88 | 144.26 | 144.84 | 143.29 | 400,726 |
| 2024-04-04 | 147.73 | 148.00 | 144.65 | 144.69 | 143.15 | 251,932 |
| 2024-04-03 | 147.45 | 148.40 | 146.50 | 146.52 | 144.96 | 280,280 |
| 2024-04-02 | 147.92 | 148.27 | 146.80 | 148.20 | 146.62 | 333,441 |
| 2024-04-01 | 149.40 | 149.82 | 148.25 | 149.18 | 147.59 | 201,591 |
| 2024-03-28 | 149.50 | 150.36 | 148.63 | 149.44 | 147.85 | 331,095 |
| 2024-03-27 | 149.46 | 149.55 | 148.15 | 149.09 | 147.50 | 348,570 |
| 2024-03-26 | 149.24 | 149.73 | 148.10 | 148.53 | 146.95 | 401,076 |
| 2024-03-25 | 150.51 | 150.65 | 148.20 | 148.83 | 147.24 | 551,924 |
| 2024-03-22 | 154.03 | 154.25 | 150.28 | 151.46 | 149.84 | 496,515 |
| 2024-03-21 | 160.00 | 160.40 | 154.50 | 154.58 | 152.93 | 588,703 |
| 2024-03-20 | 159.49 | 159.90 | 158.57 | 159.55 | 157.85 | 207,199 |
| 2024-03-19 | 156.78 | 159.90 | 156.27 | 159.22 | 157.52 | 280,820 |
| 2024-03-18 | 158.01 | 158.04 | 156.14 | 156.89 | 155.22 | 136,259 |
| 2024-03-15 | 158.08 | 158.86 | 156.59 | 158.02 | 156.33 | 1,339,004 |
| 2024-03-14 | 159.01 | 159.50 | 157.67 | 158.86 | 157.17 | 327,119 |
| 2024-03-13 | 158.68 | 160.15 | 158.54 | 159.66 | 157.96 | 310,176 |
| 2024-03-12 | 158.51 | 159.75 | 158.00 | 159.16 | 157.46 | 240,705 |
| 2024-03-11 | 157.50 | 158.58 | 155.92 | 158.01 | 156.32 | 202,219 |
| 2024-03-08 | 158.76 | 159.32 | 156.79 | 157.96 | 156.27 | 194,490 |
| 2024-03-07 | 156.26 | 159.75 | 155.71 | 159.18 | 157.48 | 268,417 |
| 2024-03-06 | 156.60 | 157.82 | 155.23 | 155.75 | 154.09 | 248,713 |
| 2024-03-05 | 157.25 | 157.57 | 155.46 | 155.93 | 154.27 | 153,870 |
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.