CGI Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	157.30	158.59	157.30	157.52	155.84	147,973
2024-03-01	156.50	158.57	156.02	157.36	155.68	272,877
2024-02-29	156.25	156.60	155.40	155.82	154.16	597,026
2024-02-28	156.34	156.34	154.79	155.72	154.06	161,392
2024-02-27	155.82	157.00	154.63	156.85	155.18	232,261
2024-02-26	156.94	157.76	155.63	156.06	154.40	291,075
2024-02-23	154.75	157.28	154.74	156.95	155.28	347,515
2024-02-22	152.16	154.35	152.16	153.88	152.24	286,232
2024-02-21	151.80	152.21	149.91	150.35	148.75	315,516
2024-02-20	154.12	155.25	152.48	152.88	151.25	428,363
2024-02-16	155.75	156.43	154.53	154.80	153.15	224,185
2024-02-15	153.93	156.25	153.81	155.85	154.19	265,776
2024-02-14	152.50	154.07	151.78	153.80	152.16	269,336
2024-02-13	150.16	152.78	149.00	151.37	149.76	328,205
2024-02-12	153.47	153.84	151.98	152.58	150.95	180,087
2024-02-09	154.27	154.72	153.48	153.93	152.29	168,519
2024-02-08	150.56	154.24	150.56	154.00	152.36	325,415
2024-02-07	150.32	152.00	149.88	150.50	148.89	209,594
2024-02-06	151.52	152.24	148.95	150.34	148.74	272,588
2024-02-05	155.51	156.25	150.45	151.35	149.74	315,290
2024-02-02	154.65	156.16	153.12	156.02	154.36	273,207
2024-02-01	150.57	154.73	150.57	154.16	152.52	516,435
2024-01-31	148.50	154.59	147.00	150.56	148.95	700,379
2024-01-30	148.50	149.34	148.40	149.18	147.59	142,648
2024-01-29	146.31	148.38	146.31	148.23	146.65	254,380
2024-01-26	147.25	147.88	146.77	146.82	145.25	142,554
2024-01-25	146.20	147.94	146.20	147.13	145.56	208,797
2024-01-24	146.95	147.91	146.11	146.25	144.69	175,052
2024-01-23	146.36	147.41	145.72	146.44	144.88	176,268
2024-01-22	146.08	146.76	145.67	146.10	144.54	203,282
2024-01-19	144.50	145.98	144.06	145.84	144.28	244,896
2024-01-18	143.00	144.75	142.86	144.55	143.01	231,362
2024-01-17	142.01	142.65	141.24	142.65	141.13	266,496
2024-01-16	141.00	143.15	140.68	143.09	141.56	287,772
2024-01-15	143.27	143.50	142.10	142.16	140.64	77,230
2024-01-12	143.02	144.12	142.72	143.27	141.74	311,705
2024-01-11	141.84	143.44	141.62	142.98	141.45	424,125
2024-01-10	139.93	142.02	139.93	141.79	140.28	226,694
2024-01-09	138.73	140.31	138.73	140.07	138.58	225,092
2024-01-08	136.15	139.54	136.00	139.49	138.00	266,179
2024-01-05	136.65	137.49	135.70	136.13	134.68	202,018
2024-01-04	136.32	137.62	136.20	136.93	135.47	202,492
2024-01-03	137.20	137.93	136.53	137.12	135.66	205,455
2024-01-02	140.00	140.41	137.25	138.55	137.07	316,823
2023-12-29	141.33	142.06	141.22	141.95	140.44	187,515
2023-12-28	141.92	142.25	141.33	141.50	139.99	465,759
2023-12-27	141.39	142.36	141.39	141.87	140.36	137,052
2023-12-22	141.80	142.22	141.07	141.85	140.34	170,156
2023-12-21	142.79	143.10	141.22	141.80	140.29	177,702
2023-12-20	144.43	144.79	142.08	142.15	140.63	258,251
2023-12-19	144.79	145.73	144.00	144.55	143.01	222,029
2023-12-18	142.64	145.93	142.56	144.99	143.44	416,152
2023-12-15	142.75	143.43	141.59	142.94	141.42	1,691,120
2023-12-14	143.09	143.50	140.29	142.40	140.88	401,234
2023-12-13	143.01	143.60	142.15	143.32	141.79	327,515
2023-12-12	141.57	143.59	141.57	143.48	141.95	409,171
2023-12-11	140.71	142.12	140.71	141.57	140.06	263,794
2023-12-08	141.00	141.91	140.68	141.55	140.04	213,799
2023-12-07	141.00	141.71	140.33	141.49	139.98	285,753
2023-12-06	140.32	141.74	139.66	140.92	139.42	270,131

← NewerPage 12 of 21 · 1,254 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.