CGI Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	124.81	126.09	124.45	125.96	124.62	368,702
2023-03-17	125.60	126.28	124.59	125.17	123.83	989,300
2023-03-16	122.64	126.28	122.01	126.22	124.87	431,441
2023-03-15	125.89	126.27	122.36	122.91	121.60	575,881
2023-03-14	125.15	126.62	124.83	126.55	125.20	569,150
2023-03-13	123.31	125.63	122.91	125.23	123.89	484,424
2023-03-10	124.57	125.41	123.94	124.25	122.92	405,166
2023-03-09	124.42	126.03	124.41	124.90	123.57	425,810
2023-03-08	123.61	124.95	123.54	124.45	123.12	227,507
2023-03-07	123.92	124.52	122.82	123.20	121.89	403,920
2023-03-06	124.64	125.29	123.64	123.92	122.60	376,719
2023-03-03	123.99	124.92	123.46	124.75	123.42	298,286
2023-03-02	122.15	123.56	122.15	123.30	121.98	348,450
2023-03-01	122.07	123.19	122.07	122.56	121.25	432,914
2023-02-28	121.54	122.62	121.00	122.34	121.03	615,551
2023-02-27	123.39	123.90	122.10	122.42	121.11	240,088
2023-02-24	122.50	123.37	122.50	123.28	121.96	280,660
2023-02-23	125.24	125.24	122.73	123.50	122.18	339,158
2023-02-22	124.79	125.28	124.17	124.25	122.92	247,994
2023-02-21	122.83	125.32	122.83	124.65	123.32	395,535
2023-02-17	124.50	125.84	123.60	125.80	124.46	358,832
2023-02-16	124.55	125.72	123.71	124.77	123.44	364,379
2023-02-15	123.60	125.96	123.60	125.56	124.22	316,679
2023-02-14	124.36	124.60	123.36	123.80	122.48	416,398
2023-02-13	123.96	124.95	123.40	124.68	123.35	305,366
2023-02-10	123.02	124.50	122.65	123.83	122.51	521,680
2023-02-09	123.99	123.99	123.00	123.77	122.45	425,993
2023-02-08	122.32	123.80	121.83	123.55	122.23	388,836
2023-02-07	121.64	122.88	121.43	122.74	121.43	386,856
2023-02-06	120.00	122.76	120.00	122.09	120.79	433,924
2023-02-03	117.99	122.13	117.98	122.05	120.75	653,333
2023-02-02	119.09	119.50	117.46	118.50	117.24	473,684
2023-02-01	116.77	121.89	115.05	118.71	117.44	800,465
2023-01-31	114.02	114.81	113.45	114.04	112.82	422,673
2023-01-30	112.50	114.55	112.32	113.95	112.73	372,043
2023-01-27	114.00	114.40	112.99	113.00	111.79	264,938
2023-01-26	114.05	114.38	112.95	114.04	112.82	298,518
2023-01-25	116.44	116.44	113.80	114.18	112.96	407,460
2023-01-24	116.69	117.95	116.47	117.39	116.14	185,836
2023-01-23	117.00	117.43	116.46	117.16	115.91	219,431
2023-01-20	116.51	116.95	115.87	116.87	115.62	241,226
2023-01-19	116.39	117.40	116.11	116.23	114.99	296,690
2023-01-18	116.38	117.79	116.38	116.67	115.43	243,290
2023-01-17	115.73	117.36	115.54	116.42	115.18	348,638
2023-01-16	116.07	116.64	115.58	116.39	115.15	142,276
2023-01-13	115.70	116.41	115.64	116.07	114.83	239,035
2023-01-12	115.56	116.18	115.00	116.10	114.86	319,851
2023-01-11	115.54	115.54	114.58	115.41	114.18	302,617
2023-01-10	114.15	114.83	113.23	114.53	113.31	269,451
2023-01-09	113.84	115.15	113.55	114.35	113.13	186,715
2023-01-06	114.95	115.01	112.68	113.86	112.65	358,277
2023-01-05	116.00	116.22	114.55	114.67	113.45	297,201
2023-01-04	117.71	118.39	116.13	116.53	115.29	410,894
2023-01-03	117.39	118.82	116.68	117.64	116.38	210,748
2022-12-30	116.20	117.06	115.91	116.71	115.46	205,551
2022-12-29	115.87	117.32	115.51	116.92	115.67	176,273
2022-12-28	115.90	116.99	115.53	115.59	114.36	212,795
2022-12-23	116.43	117.34	115.84	116.78	115.53	183,326
2022-12-22	116.82	117.03	116.04	116.69	115.45	364,102
2022-12-21	117.24	118.32	116.65	117.91	116.65	351,396

← NewerPage 16 of 21 · 1,259 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.