CGI Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	101.55	103.81	101.52	102.83	101.73	301,595
2022-09-23	101.57	102.08	101.10	101.68	100.60	306,000
2022-09-22	102.55	103.10	101.96	102.12	101.03	230,396
2022-09-21	103.40	104.57	102.70	102.80	101.70	297,499
2022-09-20	103.54	103.54	102.39	103.10	102.00	256,736
2022-09-19	103.25	104.06	102.57	103.81	102.70	240,260
2022-09-16	102.29	104.31	102.24	103.95	102.84	1,203,886
2022-09-15	103.27	104.04	102.50	103.01	101.91	1,002,729
2022-09-14	103.86	104.03	102.96	103.54	102.44	407,825
2022-09-13	104.58	105.69	103.66	103.84	102.73	341,186
2022-09-12	105.13	106.49	105.13	106.24	105.11	167,486
2022-09-09	104.00	105.26	103.70	105.01	103.89	241,734
2022-09-08	102.56	103.74	102.23	103.17	102.07	241,955
2022-09-07	101.78	103.86	101.75	103.36	102.26	226,513
2022-09-06	102.29	102.82	101.30	101.79	100.70	194,512
2022-09-02	102.83	103.35	101.73	102.51	101.42	310,075
2022-09-01	103.65	103.95	101.41	102.44	101.35	277,640
2022-08-31	103.95	105.78	103.95	104.00	102.89	451,065
2022-08-30	104.79	105.26	103.67	103.77	102.66	194,535
2022-08-29	103.98	104.76	102.89	104.30	103.19	278,073
2022-08-26	107.70	107.92	104.42	104.65	103.53	412,205
2022-08-25	106.12	107.34	105.79	107.26	106.12	247,942
2022-08-24	106.98	107.51	105.96	106.18	105.05	215,723
2022-08-23	107.62	107.62	106.32	106.77	105.63	207,204
2022-08-22	108.05	109.50	107.96	108.05	106.90	208,883
2022-08-19	110.00	110.27	108.42	108.46	107.30	362,256
2022-08-18	110.69	110.92	110.11	110.57	109.39	196,738
2022-08-17	111.50	111.97	110.73	110.90	109.72	236,481
2022-08-16	111.02	112.25	110.30	112.10	110.90	235,841
2022-08-15	110.26	111.78	110.24	111.38	110.19	177,592
2022-08-12	109.75	110.35	109.31	110.34	109.16	126,016
2022-08-11	110.21	110.54	109.00	109.37	108.20	162,095
2022-08-10	110.22	110.35	109.30	110.22	109.04	225,997
2022-08-09	110.62	110.62	108.53	108.73	107.57	218,409
2022-08-08	111.66	112.17	110.55	110.98	109.80	214,059
2022-08-05	111.14	111.85	110.33	111.80	110.61	255,857
2022-08-04	110.68	112.15	110.42	112.01	110.82	255,364
2022-08-03	110.09	110.73	109.76	110.51	109.33	209,863
2022-08-02	108.97	111.30	108.84	110.02	108.85	384,086
2022-07-29	109.10	110.14	108.28	109.80	108.63	364,302
2022-07-28	109.13	109.92	107.75	109.13	107.97	297,705
2022-07-27	106.24	109.33	106.24	109.20	108.03	399,185
2022-07-26	107.40	107.99	105.10	106.99	105.85	338,214
2022-07-25	108.92	108.92	107.79	108.01	106.86	316,967
2022-07-22	109.87	110.70	108.79	108.93	107.77	301,799
2022-07-21	109.11	110.64	108.74	110.12	108.95	250,475
2022-07-20	107.90	109.24	107.34	109.05	107.89	203,818
2022-07-19	107.87	109.21	107.59	107.79	106.64	280,990
2022-07-18	106.54	107.91	106.03	107.60	106.45	343,044
2022-07-15	107.79	107.99	106.31	106.44	105.30	472,635
2022-07-14	106.71	107.88	105.79	107.52	106.37	526,937
2022-07-13	104.53	107.17	104.28	106.69	105.55	404,678
2022-07-12	104.29	106.87	104.26	105.88	104.75	441,378
2022-07-11	105.99	106.00	104.10	104.34	103.23	229,020
2022-07-08	105.39	106.40	105.39	106.32	105.19	328,714
2022-07-07	105.59	106.11	104.23	106.03	104.90	442,384
2022-07-06	103.13	106.28	103.02	105.84	104.71	397,003
2022-07-05	101.41	103.42	100.75	103.10	102.00	317,754
2022-07-04	102.57	102.66	101.46	101.84	100.75	182,409
2022-06-30	101.20	102.61	100.81	102.54	101.45	573,822

← NewerPage 18 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.