CGI Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	108.51	108.52	106.23	106.30	105.17	439,441
2022-01-06	109.99	109.99	108.54	108.64	107.48	301,657
2022-01-05	111.56	111.85	109.35	109.43	108.26	350,421
2022-01-04	112.10	113.00	111.58	112.11	110.91	327,234
2021-12-31	112.34	112.56	111.81	111.85	110.66	143,105
2021-12-30	113.43	113.61	112.46	112.58	111.38	145,151
2021-12-29	112.49	114.11	112.49	113.19	111.98	238,113
2021-12-24	111.90	112.02	111.44	112.02	110.82	31,679
2021-12-23	111.99	112.14	111.40	111.77	110.58	383,794
2021-12-22	110.97	111.81	110.54	111.68	110.49	141,133
2021-12-21	109.65	111.32	109.59	111.29	110.10	248,681
2021-12-20	108.43	109.64	108.39	109.30	108.13	233,152
2021-12-17	107.51	110.44	107.39	109.50	108.33	1,229,791
2021-12-16	109.75	110.40	107.44	107.51	106.36	573,965
2021-12-15	107.76	109.69	107.51	109.64	108.47	696,307
2021-12-14	110.28	110.85	107.51	107.74	106.59	486,326
2021-12-13	109.17	110.90	108.80	110.61	109.43	799,959
2021-12-10	107.65	108.80	107.32	108.78	107.62	386,614
2021-12-09	109.03	109.65	107.27	107.29	106.15	309,424
2021-12-08	109.39	109.48	108.42	109.09	107.93	356,765
2021-12-07	110.49	111.42	109.45	109.56	108.39	389,727
2021-12-06	109.18	110.53	109.00	110.10	108.93	571,030
2021-12-03	109.94	109.99	108.08	109.06	107.90	493,945
2021-12-02	107.19	110.19	107.19	109.99	108.82	462,142
2021-12-01	107.65	108.43	107.10	107.25	106.11	518,681
2021-11-30	106.87	107.66	106.36	106.72	105.58	1,100,988
2021-11-29	107.74	108.07	106.52	107.43	106.28	464,453
2021-11-26	108.17	109.31	106.47	107.01	105.87	404,164
2021-11-25	108.14	110.39	108.01	110.12	108.95	264,452
2021-11-24	108.16	108.34	107.26	108.15	107.00	886,478
2021-11-23	108.30	108.75	107.50	108.50	107.34	487,782
2021-11-22	109.38	109.87	108.08	108.13	106.98	526,206
2021-11-19	108.60	109.13	107.62	109.08	107.92	462,068
2021-11-18	108.88	109.32	108.12	108.61	107.45	799,958
2021-11-17	108.83	109.40	107.62	108.61	107.45	699,390
2021-11-16	110.53	111.17	108.80	109.04	107.88	838,729
2021-11-15	111.91	112.19	110.46	110.59	109.41	406,129
2021-11-12	112.49	113.04	111.20	111.72	110.53	272,369
2021-11-11	110.95	113.36	110.95	112.18	110.98	239,129
2021-11-10	115.23	115.23	109.51	109.79	108.62	416,210
2021-11-09	113.39	114.99	113.06	114.77	113.55	321,266
2021-11-08	113.50	114.88	112.97	113.26	112.05	366,207
2021-11-05	112.70	113.90	112.47	113.59	112.38	307,320
2021-11-04	112.02	112.80	111.71	112.29	111.09	237,034
2021-11-03	111.86	112.79	111.02	111.91	110.72	157,422
2021-11-02	110.41	112.66	110.22	111.79	110.60	314,945
2021-11-01	110.79	111.37	109.48	110.34	109.16	259,783
2021-10-29	110.31	111.05	110.06	110.56	109.38	317,776
2021-10-28	110.97	111.46	110.42	110.92	109.74	320,816
2021-10-27	113.50	113.50	110.16	110.26	109.08	352,149
2021-10-26	114.65	114.65	112.89	112.97	111.76	228,541
2021-10-25	114.22	115.23	113.59	114.32	113.10	230,490
2021-10-22	114.21	115.28	114.21	114.38	113.16	299,840
2021-10-21	114.04	114.98	113.95	114.84	113.61	213,725

← NewerPage 21 of 21 · 1,254 trading days

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.