CGI Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	140.00	141.43	139.98	140.27	138.77	337,317
2023-12-04	138.50	140.25	138.13	140.00	138.51	257,564
2023-12-01	137.51	139.08	136.79	138.96	137.48	356,192
2023-11-30	137.19	138.26	135.66	137.97	136.50	1,114,820
2023-11-29	137.42	137.97	135.90	137.05	135.59	229,361
2023-11-28	137.52	138.31	136.47	136.96	135.50	383,897
2023-11-27	137.26	138.70	137.03	138.01	136.54	318,672
2023-11-24	138.00	138.23	137.18	137.75	136.28	142,599
2023-11-23	138.50	139.06	138.12	138.23	136.76	55,840
2023-11-22	139.03	140.49	138.73	138.88	137.40	295,113
2023-11-21	139.04	140.06	138.54	138.74	137.26	239,400
2023-11-20	138.30	140.21	138.26	139.63	138.14	512,210
2023-11-17	140.78	141.12	138.45	138.89	137.41	306,948
2023-11-16	139.00	141.47	138.84	140.92	139.42	245,987
2023-11-15	138.05	139.66	137.87	139.15	137.67	364,092
2023-11-14	139.29	139.96	137.62	137.73	136.26	366,527
2023-11-13	137.13	139.31	135.69	138.53	137.05	288,145
2023-11-10	137.25	138.02	136.43	137.75	136.28	236,120
2023-11-09	137.48	138.95	135.95	137.37	135.90	308,174
2023-11-08	140.00	140.00	134.12	137.03	135.57	532,998
2023-11-07	139.32	140.33	139.10	140.09	138.60	340,852
2023-11-06	138.00	139.65	137.07	139.55	138.06	304,754
2023-11-03	136.54	138.83	136.23	138.18	136.71	376,603
2023-11-02	135.25	137.35	134.44	136.97	135.51	319,446
2023-11-01	133.81	134.99	133.61	134.50	133.07	347,424
2023-10-31	132.91	135.20	132.66	133.88	132.45	437,437
2023-10-30	129.93	132.78	129.93	132.55	131.14	350,527
2023-10-27	130.47	131.27	129.00	129.60	128.22	330,060
2023-10-26	131.75	133.43	129.67	130.25	128.86	458,441
2023-10-25	134.71	135.30	131.94	132.09	130.68	308,366
2023-10-24	135.69	136.47	134.31	135.00	133.56	305,725
2023-10-23	133.30	136.11	132.69	135.44	134.00	316,861
2023-10-20	135.16	135.43	133.65	133.85	132.42	313,357
2023-10-19	135.06	135.69	134.62	135.17	133.73	379,234
2023-10-18	134.31	135.47	133.67	135.16	133.72	355,710
2023-10-17	134.35	135.37	134.35	135.02	133.58	217,709
2023-10-16	134.16	135.44	133.72	135.00	133.56	261,946
2023-10-13	136.09	137.16	133.75	133.98	132.55	415,201
2023-10-12	137.99	138.39	135.42	136.21	134.76	230,448
2023-10-11	134.86	138.07	134.86	137.99	136.52	367,082
2023-10-10	135.54	137.08	134.51	134.66	133.22	303,803
2023-10-06	134.49	136.29	134.34	135.80	134.35	174,093
2023-10-05	134.90	135.99	134.54	134.92	133.48	332,498
2023-10-04	132.70	134.86	132.70	134.68	133.24	260,461
2023-10-03	132.99	133.86	132.23	132.51	131.10	350,319
2023-10-02	133.85	134.53	133.08	133.93	132.50	372,045
2023-09-29	134.23	135.04	133.42	133.88	132.45	330,501
2023-09-28	132.00	134.19	131.65	133.32	131.90	585,689
2023-09-27	134.79	135.38	132.51	133.20	131.78	392,645
2023-09-26	134.32	134.74	131.95	134.38	132.95	441,162
2023-09-25	134.28	135.69	133.99	135.05	133.61	211,600
2023-09-22	134.24	136.02	133.99	135.20	133.76	203,230
2023-09-21	137.40	137.44	133.79	134.05	132.62	349,279
2023-09-20	138.37	139.33	138.13	138.13	136.66	176,002
2023-09-19	138.66	139.45	137.90	138.24	136.77	337,667
2023-09-18	140.10	140.72	139.40	139.50	138.01	202,992
2023-09-15	140.86	141.40	139.63	140.83	139.33	1,254,440
2023-09-14	140.00	141.12	139.49	140.87	139.37	283,518
2023-09-13	139.28	140.13	138.83	139.64	138.15	217,148
2023-09-12	140.42	140.43	138.85	139.68	138.19	198,567

← NewerPage 13 of 21 · 1,258 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.