CGI Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	139.01	140.10	138.88	139.85	138.36	289,292
2023-06-13	139.56	139.99	138.79	139.23	137.74	219,254
2023-06-12	138.84	139.93	138.44	139.35	137.86	216,781
2023-06-09	138.16	139.25	137.98	138.65	137.17	291,919
2023-06-08	139.03	139.23	138.00	138.11	136.64	247,057
2023-06-07	141.50	141.50	138.90	139.03	137.55	395,893
2023-06-06	140.71	141.18	139.77	141.18	139.67	277,637
2023-06-05	140.72	141.61	140.19	140.47	138.97	376,343
2023-06-02	139.65	141.69	139.38	141.60	140.09	374,705
2023-06-01	140.00	141.07	139.52	139.63	138.14	295,350
2023-05-31	138.96	140.68	138.57	140.60	139.10	1,642,967
2023-05-30	140.39	142.31	138.71	139.12	137.64	257,413
2023-05-29	140.34	141.02	140.34	140.65	139.15	66,320
2023-05-26	139.33	141.89	139.33	140.58	139.08	222,818
2023-05-25	137.99	139.70	137.52	139.12	137.64	322,863
2023-05-24	137.30	138.07	136.52	137.59	136.12	446,184
2023-05-23	140.26	140.99	137.57	137.73	136.26	409,299
2023-05-19	140.86	141.90	140.62	141.61	140.10	272,975
2023-05-18	140.00	141.24	139.96	140.61	139.11	187,719
2023-05-17	139.80	140.40	138.96	139.96	138.47	210,178
2023-05-16	138.22	140.30	138.22	140.20	138.70	309,603
2023-05-15	138.83	140.29	138.28	139.38	137.89	289,545
2023-05-12	138.67	139.62	138.24	139.12	137.64	302,051
2023-05-11	137.95	138.52	136.56	138.42	136.94	326,354
2023-05-10	136.97	137.84	136.66	137.47	136.00	279,720
2023-05-09	135.32	137.23	135.27	136.73	135.27	328,878
2023-05-08	134.49	135.73	134.25	135.65	134.20	347,797
2023-05-05	134.16	135.49	134.07	134.49	133.06	377,797
2023-05-04	138.97	139.00	134.12	134.28	132.85	393,309
2023-05-03	139.47	140.41	139.15	139.26	137.77	236,831
2023-05-02	138.31	139.34	137.56	139.15	137.67	284,162
2023-05-01	137.62	139.22	137.36	138.53	137.05	319,350
2023-04-28	137.55	138.60	137.05	137.51	136.04	376,789
2023-04-27	137.92	138.00	135.40	137.65	136.18	361,920
2023-04-26	134.00	138.43	133.10	138.21	136.74	492,462
2023-04-25	133.88	134.58	132.71	132.79	131.37	296,237
2023-04-24	133.97	134.61	132.83	133.71	132.28	326,736
2023-04-21	132.73	134.39	132.70	134.31	132.88	480,839
2023-04-20	131.90	132.86	131.75	132.34	130.93	279,225
2023-04-19	132.37	133.38	132.16	132.38	130.97	316,379
2023-04-18	133.77	133.91	131.97	132.59	131.18	272,981
2023-04-17	134.89	134.89	133.12	133.43	132.01	222,969
2023-04-14	133.49	134.89	133.36	134.82	133.38	202,127
2023-04-13	132.83	134.12	132.59	133.92	132.49	402,337
2023-04-12	132.31	133.70	131.84	132.50	131.09	279,503
2023-04-11	131.00	132.46	130.92	131.90	130.49	320,774
2023-04-10	129.50	131.50	128.78	131.33	129.93	305,147
2023-04-05	131.57	132.43	130.12	130.74	129.35	484,219
2023-04-04	131.24	131.91	130.95	131.55	130.15	229,880
2023-04-03	129.48	131.31	129.00	131.24	129.84	272,839
2023-03-31	128.61	130.31	128.60	130.25	128.86	386,827
2023-03-30	127.64	128.54	126.76	128.51	127.14	358,100
2023-03-29	127.91	128.65	126.94	127.33	125.97	414,556
2023-03-28	127.89	130.75	126.93	127.54	126.18	399,178
2023-03-27	127.18	128.05	126.72	127.94	126.58	531,941
2023-03-24	126.25	127.75	125.82	127.47	126.11	282,386
2023-03-23	125.95	127.68	125.27	126.74	125.39	485,930
2023-03-22	125.77	126.94	125.54	125.58	124.24	336,309
2023-03-21	126.33	126.94	125.06	125.67	124.33	294,207
2023-03-20	124.81	126.09	124.45	125.96	124.62	368,702

← NewerPage 15 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.