CGI Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	139.40	140.84	138.96	140.61	139.11	152,232
2023-09-08	139.48	140.13	137.78	139.25	137.76	234,436
2023-09-07	138.01	139.62	137.90	139.48	137.99	450,481
2023-09-06	139.95	140.64	139.11	139.37	137.88	329,630
2023-09-05	140.51	141.11	139.91	140.05	138.56	204,946
2023-09-01	141.00	142.23	140.39	141.40	139.89	260,332
2023-08-31	140.24	141.94	140.01	140.90	139.40	477,835
2023-08-30	140.62	141.93	140.29	140.51	139.01	255,670
2023-08-29	139.04	140.77	138.83	140.67	139.17	305,734
2023-08-28	138.04	139.23	137.30	138.94	137.46	227,631
2023-08-25	137.24	138.49	136.62	138.07	136.60	283,265
2023-08-24	137.72	137.85	136.27	136.61	135.15	331,458
2023-08-23	136.00	137.90	136.00	137.51	136.04	343,195
2023-08-22	136.94	136.94	135.16	135.68	134.23	300,129
2023-08-21	134.90	136.74	134.80	136.38	134.93	1,201,666
2023-08-18	134.39	135.24	133.07	134.87	133.43	387,005
2023-08-17	136.39	136.39	134.77	134.86	133.42	213,671
2023-08-16	136.23	136.92	135.45	136.29	134.84	320,828
2023-08-15	137.90	139.10	136.27	136.43	134.97	389,709
2023-08-14	138.53	140.47	138.51	138.73	137.25	345,381
2023-08-11	136.91	138.85	136.91	138.60	137.12	283,116
2023-08-10	137.18	138.41	136.00	137.45	135.98	310,572
2023-08-09	135.25	136.98	135.00	136.47	135.01	307,510
2023-08-08	133.62	135.81	133.29	135.13	133.69	534,158
2023-08-04	132.14	134.06	132.14	133.30	131.88	565,792
2023-08-03	132.19	132.89	130.74	132.30	130.89	530,639
2023-08-02	133.34	133.85	131.93	132.71	131.29	604,074
2023-08-01	133.43	134.45	132.29	134.35	132.92	484,775
2023-07-31	130.93	134.17	130.69	134.00	132.57	617,056
2023-07-28	130.29	132.06	130.29	131.30	129.90	420,758
2023-07-27	129.29	131.77	128.83	130.28	128.89	503,889
2023-07-26	134.53	134.71	127.73	129.36	127.98	830,739
2023-07-25	135.55	135.91	134.62	135.47	134.02	288,514
2023-07-24	134.36	136.44	134.30	135.19	133.75	276,235
2023-07-21	140.32	140.32	134.42	134.77	133.33	542,440
2023-07-20	141.00	141.49	139.35	139.45	137.96	527,542
2023-07-19	141.38	141.69	140.43	141.39	139.88	186,823
2023-07-18	140.49	141.57	139.27	141.20	139.69	217,253
2023-07-17	141.21	142.07	140.14	140.59	139.09	157,775
2023-07-14	139.99	141.76	139.64	141.62	140.11	290,273
2023-07-13	138.50	139.79	137.95	139.61	138.12	228,682
2023-07-12	138.84	138.93	137.58	138.03	136.56	270,247
2023-07-11	138.20	138.73	137.38	138.36	136.88	171,538
2023-07-10	137.82	138.34	137.54	138.12	136.65	164,755
2023-07-07	137.29	138.96	137.24	138.05	136.58	336,234
2023-07-06	138.59	138.99	137.50	138.09	136.62	417,423
2023-07-05	138.08	139.94	137.95	139.24	137.75	496,780
2023-07-04	139.55	140.82	137.77	138.46	136.98	109,208
2023-06-30	138.06	140.24	138.06	139.70	138.21	305,328
2023-06-29	137.28	137.75	136.36	137.57	136.10	159,333
2023-06-28	136.21	137.44	136.05	136.99	135.53	239,738
2023-06-27	134.10	136.21	133.55	136.00	134.55	220,207
2023-06-26	133.57	134.09	133.10	133.64	132.21	293,348
2023-06-23	133.82	135.27	133.27	134.11	132.68	317,702
2023-06-22	134.92	134.93	133.50	134.33	132.90	274,779
2023-06-21	136.02	136.21	133.19	135.27	133.83	360,589
2023-06-20	136.95	138.01	136.28	136.36	134.91	257,595
2023-06-19	138.37	138.41	136.32	137.31	135.85	84,480
2023-06-16	140.00	140.24	137.63	137.97	136.50	1,244,523
2023-06-15	139.51	139.82	138.81	139.12	137.64	268,544

← NewerPage 14 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.