CGI Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	116.66	116.66	115.16	116.26	115.02	417,270
2022-12-16	116.31	117.64	115.82	117.08	115.83	977,117
2022-12-15	117.39	117.91	116.38	117.10	115.85	246,436
2022-12-14	119.00	120.09	118.15	118.57	117.31	485,323
2022-12-13	120.00	120.82	118.92	119.14	117.87	376,193
2022-12-12	116.03	119.03	116.03	118.54	117.28	317,060
2022-12-09	116.60	116.93	116.00	116.16	114.92	233,900
2022-12-08	116.52	116.90	115.92	116.87	115.62	307,724
2022-12-07	116.39	117.32	116.39	116.70	115.45	294,712
2022-12-06	118.18	118.19	115.91	116.03	114.79	399,176
2022-12-05	117.79	118.94	117.57	118.18	116.92	279,697
2022-12-02	118.00	119.68	117.86	118.75	117.48	410,258
2022-12-01	117.43	119.65	117.26	119.23	117.96	309,634
2022-11-30	116.00	117.47	115.31	117.44	116.19	1,153,708
2022-11-29	114.60	116.12	114.45	115.63	114.40	396,601
2022-11-28	113.99	115.00	113.66	114.55	113.33	491,919
2022-11-25	113.41	114.65	113.41	114.45	113.23	193,353
2022-11-24	114.41	114.41	113.52	113.97	112.75	79,819
2022-11-23	114.24	114.68	113.30	113.90	112.68	363,450
2022-11-22	113.47	114.68	113.19	114.39	113.17	326,794
2022-11-21	113.49	114.32	113.32	113.68	112.47	393,257
2022-11-18	113.57	114.27	113.08	114.23	113.01	352,001
2022-11-17	111.55	113.80	111.55	113.04	111.83	295,115
2022-11-16	111.99	113.38	111.99	112.90	111.70	408,972
2022-11-15	111.11	113.64	111.05	112.37	111.17	390,237
2022-11-14	111.20	112.38	110.00	110.03	108.86	683,275
2022-11-11	113.40	113.76	112.63	113.30	112.09	301,048
2022-11-10	110.00	113.97	109.97	113.84	112.63	605,326
2022-11-09	105.89	109.88	105.88	108.79	107.63	358,898
2022-11-08	108.91	109.47	107.27	108.31	107.15	225,349
2022-11-07	107.09	108.32	106.80	108.19	107.04	214,031
2022-11-04	107.62	108.72	106.61	106.99	105.85	370,441
2022-11-03	107.04	107.55	106.41	107.08	105.94	218,262
2022-11-02	109.36	109.91	107.60	107.63	106.48	258,263
2022-11-01	111.01	111.47	109.33	109.42	108.25	282,122
2022-10-31	111.31	111.62	109.51	109.74	108.57	357,756
2022-10-28	108.95	112.00	108.95	111.91	110.72	304,571
2022-10-27	109.97	110.23	108.62	109.17	108.01	392,778
2022-10-26	108.06	110.63	107.74	110.04	108.87	326,144
2022-10-25	108.25	109.40	107.66	108.52	107.36	284,416
2022-10-24	106.50	108.67	105.64	108.38	107.22	273,296
2022-10-21	104.52	106.11	104.42	105.88	104.75	263,355
2022-10-20	104.59	105.77	104.24	104.74	103.62	260,327
2022-10-19	105.38	105.86	104.37	105.07	103.95	212,793
2022-10-18	107.00	107.32	105.27	106.20	105.07	249,236
2022-10-17	104.94	105.90	104.45	105.71	104.58	229,874
2022-10-14	105.66	106.46	103.81	103.92	102.81	305,168
2022-10-13	101.40	105.58	100.74	105.36	104.24	268,399
2022-10-12	103.24	104.02	102.73	102.97	101.87	313,522
2022-10-11	103.01	104.39	102.95	103.22	102.12	343,826
2022-10-07	103.62	104.27	102.99	103.50	102.40	215,986
2022-10-06	107.26	107.47	104.60	104.84	103.72	379,986
2022-10-05	107.59	108.49	107.36	107.61	106.46	280,469
2022-10-04	108.01	110.04	107.90	108.29	107.13	410,439
2022-10-03	103.94	107.00	103.62	106.37	105.24	279,325
2022-09-30	103.40	105.74	103.39	103.99	102.88	377,837
2022-09-29	104.15	104.15	102.83	103.12	102.02	362,882
2022-09-28	101.46	105.60	101.22	105.04	103.92	350,825
2022-09-27	103.07	103.47	101.45	101.58	100.50	311,941
2022-09-26	101.55	103.81	101.52	102.83	101.73	301,595

← NewerPage 17 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.