CGI Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	99.100	101.09	99.020	100.82	99.744	266,489
2022-04-01	100.18	100.18	98.770	99.150	98.092	358,830
2022-03-31	101.42	101.67	99.590	99.590	98.528	460,160
2022-03-30	100.71	101.47	100.01	101.09	100.01	325,761
2022-03-29	101.76	102.87	101.12	101.26	100.18	338,702
2022-03-28	100.28	101.10	99.700	100.95	99.873	415,989
2022-03-25	101.66	101.93	100.01	100.27	99.200	299,650
2022-03-24	100.58	101.58	99.230	101.54	100.46	593,338
2022-03-23	102.53	102.54	100.22	100.26	99.190	592,251
2022-03-22	103.90	104.27	102.46	102.50	101.41	537,896
2022-03-21	103.65	104.18	102.04	103.69	102.58	375,724
2022-03-18	104.30	105.22	103.32	104.07	102.96	1,844,485
2022-03-17	103.10	104.53	102.67	104.53	103.41	207,686
2022-03-16	102.06	104.18	101.65	103.39	102.29	362,741
2022-03-15	102.91	103.47	101.00	101.53	100.45	403,633
2022-03-14	102.58	103.48	101.99	102.55	101.46	261,272
2022-03-11	104.17	105.02	102.67	102.75	101.65	279,884
2022-03-10	102.46	104.08	101.58	103.87	102.76	655,315
2022-03-09	102.03	104.40	102.02	103.67	102.56	313,962
2022-03-08	101.96	102.66	100.33	100.84	99.764	777,916
2022-03-07	102.89	103.62	101.53	102.05	100.96	282,571
2022-03-04	104.41	104.79	102.30	102.80	101.70	490,012
2022-03-03	104.80	105.45	103.76	104.81	103.69	274,290
2022-03-02	104.19	105.18	102.86	104.35	103.24	313,993
2022-03-01	103.97	104.27	103.00	103.25	102.15	391,905
2022-02-28	103.55	104.28	102.90	103.92	102.81	614,751
2022-02-25	104.42	104.85	102.85	104.73	103.61	397,586
2022-02-24	99.560	104.57	99.260	104.33	103.22	582,478
2022-02-23	104.55	104.95	102.00	102.04	100.95	494,059
2022-02-22	104.47	105.99	103.43	104.14	103.03	1,024,378
2022-02-18	106.00	106.68	105.17	105.52	104.39	353,820
2022-02-17	107.14	107.18	105.68	105.72	104.59	397,641
2022-02-16	106.62	108.27	105.60	107.92	106.77	398,170
2022-02-15	107.98	109.27	107.33	107.64	106.49	488,146
2022-02-14	106.43	107.80	105.77	106.97	105.83	583,861
2022-02-11	109.85	110.17	106.62	106.94	105.80	252,737
2022-02-10	109.47	110.69	109.25	109.59	108.42	375,102
2022-02-09	109.91	111.13	109.71	111.08	109.89	244,996
2022-02-08	110.29	110.76	108.75	108.86	107.70	494,926
2022-02-07	111.03	111.43	110.00	110.52	109.34	321,116
2022-02-04	109.34	111.69	108.86	111.47	110.28	369,988
2022-02-03	110.11	110.60	108.97	109.48	108.31	375,766
2022-02-02	110.00	112.96	109.53	112.30	111.10	530,660
2022-02-01	108.91	109.40	107.89	109.34	108.17	356,735
2022-01-31	105.26	108.65	105.01	108.53	107.37	509,697
2022-01-28	102.74	105.64	102.48	105.58	104.45	403,355
2022-01-27	103.56	103.99	102.53	102.65	101.55	328,660
2022-01-26	103.02	104.59	102.20	102.55	101.46	589,716
2022-01-25	104.20	104.47	101.85	101.93	100.84	539,415
2022-01-24	104.09	105.49	101.51	105.45	104.33	423,414
2022-01-21	105.44	106.65	105.07	105.11	103.99	320,208
2022-01-20	106.47	107.64	105.68	105.74	104.61	291,850
2022-01-19	108.67	109.26	106.04	106.13	105.00	412,437
2022-01-18	106.91	109.04	106.60	108.51	107.35	614,978
2022-01-17	107.99	110.53	107.84	109.66	108.49	284,480
2022-01-14	106.09	107.66	106.00	107.62	106.47	378,740
2022-01-13	105.09	107.14	105.09	106.36	105.23	434,301
2022-01-12	105.04	105.56	103.81	104.99	103.87	316,489
2022-01-11	105.44	105.73	103.16	104.47	103.36	319,167
2022-01-10	105.00	105.57	101.78	105.53	104.40	613,425

← NewerPage 20 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.