CGI Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	102.42	102.70	101.62	102.41	101.32	216,640
2022-06-28	103.45	104.36	102.52	102.69	101.59	276,092
2022-06-27	103.86	103.86	102.44	103.46	102.36	281,860
2022-06-24	101.48	103.80	101.48	103.73	102.62	292,433
2022-06-23	98.540	101.36	98.540	101.20	100.12	483,834
2022-06-22	97.730	99.190	97.640	98.330	97.281	366,092
2022-06-21	97.520	99.180	97.520	98.540	97.489	607,455
2022-06-20	97.990	98.710	97.700	97.990	96.945	115,449
2022-06-17	96.370	98.980	96.190	97.930	96.885	1,515,348
2022-06-16	96.810	97.030	95.450	95.890	94.867	415,353
2022-06-15	97.870	98.805	97.090	98.000	96.954	384,457
2022-06-14	98.350	98.700	96.720	97.240	96.203	395,509
2022-06-13	99.460	99.700	97.660	98.170	97.123	498,542
2022-06-10	103.38	104.41	100.60	100.71	99.636	314,700
2022-06-09	104.72	105.12	103.83	103.88	102.77	159,732
2022-06-08	106.20	106.20	104.60	104.84	103.72	311,582
2022-06-07	106.98	107.03	105.93	106.18	105.05	245,554
2022-06-06	106.64	108.40	106.55	107.44	106.29	346,460
2022-06-03	106.47	106.92	105.80	106.20	105.07	264,009
2022-06-02	107.06	107.57	106.14	107.52	106.37	213,966
2022-06-01	108.40	108.84	107.12	107.31	106.17	245,286
2022-05-31	107.01	109.00	107.01	108.07	106.92	820,788
2022-05-30	108.04	109.08	107.95	108.95	107.79	123,045
2022-05-27	105.87	109.10	105.83	108.54	107.38	458,284
2022-05-26	106.06	106.63	105.60	105.89	104.76	320,434
2022-05-25	106.25	106.63	105.75	106.26	105.13	292,441
2022-05-24	107.29	107.70	106.00	106.47	105.33	307,899
2022-05-20	106.00	107.28	106.00	107.10	105.96	368,102
2022-05-19	103.17	106.76	102.95	105.90	104.77	546,438
2022-05-18	103.99	105.22	103.42	103.99	102.88	435,580
2022-05-17	105.34	105.66	103.71	104.91	103.79	416,842
2022-05-16	104.09	105.24	103.41	104.81	103.69	676,422
2022-05-13	101.97	104.79	101.58	104.51	103.40	660,060
2022-05-12	100.40	102.43	100.26	101.29	100.21	1,034,633
2022-05-11	101.33	102.26	100.75	101.18	100.10	737,575
2022-05-10	103.53	103.71	101.16	102.01	100.92	750,445
2022-05-09	101.01	103.25	100.98	102.59	101.50	565,720
2022-05-06	101.30	103.18	100.83	102.42	101.33	418,307
2022-05-05	103.97	104.16	101.48	101.89	100.80	452,699
2022-05-04	104.74	105.20	102.95	104.98	103.86	485,536
2022-05-03	102.50	105.50	102.45	104.87	103.75	575,122
2022-05-02	102.50	103.20	101.90	102.78	101.68	355,596
2022-04-29	103.47	103.88	102.29	102.44	101.35	442,310
2022-04-28	104.50	104.65	102.68	104.05	102.94	424,293
2022-04-27	102.59	104.64	101.97	102.99	101.89	531,679
2022-04-26	102.81	103.14	101.29	101.98	100.89	660,844
2022-04-25	101.09	103.30	101.01	103.02	101.92	392,670
2022-04-22	104.02	104.18	101.75	101.90	100.81	415,525
2022-04-21	102.62	104.64	102.60	103.78	102.67	462,734
2022-04-20	102.36	103.09	101.97	102.08	100.99	309,402
2022-04-19	100.76	102.62	100.56	102.57	101.48	273,578
2022-04-18	100.96	101.55	100.54	100.72	99.645	221,847
2022-04-14	102.29	102.49	101.31	101.36	100.28	239,595
2022-04-13	102.06	102.58	101.33	102.19	101.10	410,140
2022-04-12	102.30	102.58	101.80	101.89	100.80	386,360
2022-04-11	101.42	102.55	101.42	101.93	100.84	315,689
2022-04-08	102.59	103.01	101.87	102.09	101.00	209,494
2022-04-07	102.84	103.60	101.92	102.64	101.54	291,611
2022-04-06	102.52	103.00	101.79	102.59	101.50	360,886
2022-04-05	100.25	103.54	100.25	103.43	102.33	358,434

← NewerPage 19 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.