CGI Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	94.700	95.050	92.350	92.400	92.249	390,608
2026-07-21	94.270	95.820	93.550	94.090	93.936	842,991
2026-07-20	95.110	96.675	94.170	96.020	95.863	315,531
2026-07-17	95.270	96.100	94.350	95.390	95.234	403,324
2026-07-16	92.390	95.790	92.000	95.700	95.544	367,171
2026-07-15	92.760	93.990	92.470	92.580	92.429	303,941
2026-07-14	91.200	93.540	90.200	92.160	92.009	590,020
2026-07-13	94.700	96.970	94.700	96.000	95.843	429,143
2026-07-10	95.820	97.060	94.720	94.850	94.695	451,287
2026-07-09	92.470	94.900	91.670	94.700	94.545	599,586
2026-07-08	94.590	94.770	93.230	93.930	93.777	495,336
2026-07-07	95.480	97.685	95.480	95.740	95.584	528,121
2026-07-06	93.490	94.670	92.470	94.310	94.156	431,316
2026-07-03	94.500	94.710	93.530	93.530	93.377	157,215
2026-07-02	92.800	95.480	92.400	94.140	93.986	761,626
2026-06-30	89.760	92.000	89.490	91.670	91.520	678,164
2026-06-29	91.700	93.270	89.380	90.400	90.252	536,526
2026-06-26	88.050	91.360	88.050	91.290	91.141	763,497
2026-06-25	89.310	90.120	86.560	88.370	88.226	719,482
2026-06-24	88.330	91.000	88.020	89.800	89.653	448,713
2026-06-23	88.830	89.600	88.020	88.660	88.515	929,079
2026-06-22	87.090	90.080	86.200	86.790	86.648	653,382
2026-06-19	86.750	89.630	86.410	89.630	89.484	1,712,103
2026-06-18	88.600	88.620	84.360	86.660	86.518	1,282,907
2026-06-17	92.750	94.440	92.110	93.280	93.128	630,697
2026-06-16	91.730	94.690	91.690	93.630	93.477	595,161
2026-06-15	93.080	94.420	91.650	92.000	91.850	553,506
2026-06-12	92.900	94.280	92.280	93.200	93.048	527,862
2026-06-11	93.090	94.090	92.170	93.490	93.337	624,944
2026-06-10	92.150	94.240	91.380	93.270	93.118	821,564
2026-06-09	92.320	94.550	91.900	93.730	93.577	590,529
2026-06-08	93.090	94.410	92.210	92.850	92.698	549,003
2026-06-05	94.090	95.900	92.900	93.830	93.677	803,832
2026-06-04	93.350	94.520	92.420	93.810	93.657	664,537
2026-06-03	94.930	94.930	91.910	92.060	91.910	674,872
2026-06-02	96.860	96.860	94.900	95.910	95.753	621,149
2026-06-01	96.430	99.330	96.350	98.400	98.239	689,159
2026-05-29	93.800	97.140	93.310	96.280	96.123	1,303,077
2026-05-28	92.510	93.750	91.910	93.270	93.118	878,650
2026-05-27	92.390	94.420	92.390	92.790	92.638	479,432
2026-05-26	92.510	93.440	91.510	92.390	92.239	498,641
2026-05-25	92.990	94.570	92.990	94.530	94.376	231,909
2026-05-22	91.270	93.190	91.270	92.610	92.459	635,681
2026-05-21	89.260	91.000	88.140	90.870	90.722	732,436
2026-05-20	88.610	90.270	86.500	90.040	89.893	892,099
2026-05-19	89.000	92.000	88.720	89.030	88.885	796,435
2026-05-15	86.140	87.500	85.000	86.980	86.838	859,691
2026-05-14	85.550	87.360	84.710	85.440	85.131	902,361
2026-05-13	86.570	86.570	83.340	85.040	84.732	773,765
2026-05-12	88.110	89.300	86.130	86.700	86.386	830,969
2026-05-11	92.280	92.825	88.930	89.430	89.106	484,834
2026-05-08	92.700	93.500	90.500	93.350	93.012	458,703
2026-05-07	90.840	94.900	90.840	93.020	92.683	1,138,134
2026-05-06	90.950	91.620	89.600	90.950	90.621	740,478
2026-05-05	89.850	91.330	89.310	91.310	90.979	843,013
2026-05-04	90.800	92.360	89.380	90.480	90.152	624,377
2026-05-01	90.050	91.460	89.730	90.410	90.083	595,639
2026-04-30	89.460	89.530	86.660	88.910	88.588	1,147,465
2026-04-29	100.42	100.42	84.700	89.780	89.455	2,177,208
2026-04-28	100.61	102.18	100.26	100.64	100.28	559,681

← NewerPage 2 of 3 · 126 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.