CGI Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	98.730	100.56	98.250	100.18	99.817	521,802
2026-04-24	100.17	100.24	98.410	99.340	98.980	490,098
2026-04-23	102.84	102.84	98.550	100.04	99.678	614,017
2026-04-22	105.37	106.14	103.96	104.61	104.23	344,530
2026-04-21	105.04	107.05	104.85	105.11	104.73	642,409
2026-04-20	103.75	105.72	103.75	105.07	104.69	554,644
2026-04-17	103.61	106.37	103.61	104.47	104.09	702,309
2026-04-16	102.65	104.38	102.39	103.24	102.87	642,766
2026-04-15	102.59	103.04	101.45	101.89	101.52	1,368,922
2026-04-14	100.89	102.62	100.88	101.28	100.91	385,027
2026-04-13	96.250	101.33	96.250	101.29	100.92	702,616
2026-04-10	96.950	98.575	96.060	96.510	96.161	1,749,946
2026-04-09	99.680	99.680	96.310	97.120	96.768	641,431
2026-04-08	102.56	103.63	99.590	99.800	99.439	572,089
2026-04-07	101.21	102.34	100.07	101.00	100.63	369,692
2026-04-06	103.01	103.51	102.33	102.38	102.01	557,082
2026-04-02	99.880	103.39	99.230	103.00	102.63	556,487
2026-04-01	101.60	101.60	98.750	100.31	99.947	534,566
2026-03-31	100.81	102.68	100.62	101.70	101.33	617,957
2026-03-30	98.820	101.18	98.820	101.00	100.63	408,892
2026-03-27	100.15	100.42	98.120	98.720	98.363	517,466
2026-03-26	99.730	102.27	99.730	100.74	100.38	418,094
2026-03-25	99.340	100.85	99.160	100.02	99.658	635,056
2026-03-24	100.60	100.73	98.800	98.910	98.552	469,340
2026-03-23	99.950	102.21	99.950	101.50	101.13	593,348
2026-03-20	98.440	100.16	97.240	99.730	99.369	1,669,522
2026-03-19	97.760	100.37	97.760	98.650	98.293	579,605
2026-03-18	98.470	99.670	97.800	98.260	97.904	419,125
2026-03-17	98.200	100.40	98.150	98.470	98.114	777,013
2026-03-16	98.250	99.400	97.180	98.690	98.333	444,463
2026-03-13	98.510	99.690	97.500	98.310	97.954	362,370
2026-03-12	100.40	101.08	98.160	98.300	97.944	636,974
2026-03-11	100.56	101.63	98.320	99.250	98.891	657,711
2026-03-10	102.40	102.40	99.100	100.67	100.31	480,157
2026-03-09	102.81	103.62	100.52	102.94	102.57	723,538
2026-03-06	102.10	103.44	100.72	103.41	103.04	657,926
2026-03-05	98.900	103.00	98.900	102.83	102.46	806,051
2026-03-04	100.43	100.86	99.360	99.600	99.239	357,076
2026-03-03	97.230	100.96	97.080	100.18	99.817	788,018
2026-03-02	97.210	99.650	97.210	99.060	98.701	482,611
2026-02-27	99.970	101.10	98.770	99.760	99.399	1,469,368
2026-02-26	98.140	100.47	98.040	100.21	99.847	610,619
2026-02-25	96.510	97.540	95.840	97.090	96.739	550,049
2026-02-24	97.430	99.240	96.700	96.760	96.410	804,949
2026-02-23	100.59	100.93	97.510	97.660	97.306	655,629
2026-02-20	100.50	102.66	100.50	101.85	101.48	739,952
2026-02-19	100.58	101.59	98.580	101.01	100.64	557,676
2026-02-18	99.890	101.83	98.840	101.30	100.93	584,450
2026-02-17	101.23	102.00	99.600	100.04	99.508	734,189
2026-02-13	102.45	104.00	100.64	101.55	101.01	851,812
2026-02-12	101.96	103.01	98.860	102.46	101.92	1,017,597
2026-02-11	110.04	110.10	102.30	102.35	101.81	942,075
2026-02-10	109.87	110.76	108.70	109.87	109.29	1,073,210
2026-02-09	111.93	112.55	109.73	109.92	109.34	697,709
2026-02-06	112.68	114.16	111.84	112.92	112.32	560,596
2026-02-05	113.01	114.25	111.90	113.16	112.56	670,672
2026-02-04	108.50	113.47	108.26	113.05	112.45	1,135,135
2026-02-03	117.20	117.20	106.00	108.70	108.12	1,155,600
2026-02-02	116.60	118.98	116.27	118.35	117.72	666,829
2026-01-30	114.62	117.32	114.62	116.70	116.08	776,660

← NewerPage 3 of 5 · 251 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.