CGI Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	117.48	118.26	114.62	115.57	114.96	1,020,209
2026-01-28	123.35	126.49	113.60	117.09	116.47	1,577,238
2026-01-27	122.01	122.35	119.76	119.95	119.31	498,051
2026-01-26	122.84	122.85	121.40	122.45	121.80	518,261
2026-01-23	121.79	122.65	121.13	122.39	121.74	450,052
2026-01-22	122.11	123.02	121.53	121.84	121.19	506,278
2026-01-21	120.78	122.49	120.42	121.75	121.10	476,212
2026-01-20	126.73	126.79	120.33	120.64	120.00	800,524
2026-01-19	127.04	128.37	126.22	127.16	126.48	169,588
2026-01-16	129.01	129.01	126.58	127.72	127.04	489,704
2026-01-15	130.94	131.75	128.72	128.85	128.17	353,981
2026-01-14	130.26	131.65	130.09	131.37	130.67	631,235
2026-01-13	131.45	131.49	129.42	130.26	129.57	452,552
2026-01-12	129.31	131.77	128.87	131.51	130.81	362,887
2026-01-09	130.93	131.74	129.94	130.73	130.04	497,277
2026-01-08	127.29	131.97	126.77	130.93	130.23	617,619
2026-01-07	127.94	128.88	126.73	127.43	126.75	464,142
2026-01-06	124.81	128.45	124.81	128.18	127.50	352,569
2026-01-05	125.57	128.19	124.75	125.35	124.68	439,120
2026-01-02	126.77	127.33	124.42	125.23	124.56	321,762
2025-12-31	127.38	127.88	126.68	126.78	126.11	265,677
2025-12-30	128.50	128.76	127.33	127.38	126.70	322,569
2025-12-29	127.75	129.42	127.75	128.54	127.86	450,245
2025-12-24	127.78	128.91	127.10	128.36	127.68	154,043
2025-12-23	128.53	128.61	127.07	128.06	127.38	464,484
2025-12-22	127.11	128.60	126.58	128.27	127.59	510,331
2025-12-19	127.83	128.15	126.55	128.05	127.37	1,905,964
2025-12-18	127.52	128.00	126.04	127.18	126.50	838,621
2025-12-17	125.24	127.94	125.11	127.33	126.65	798,419
2025-12-16	125.19	125.78	123.54	125.07	124.41	612,595
2025-12-15	123.31	125.62	121.78	125.32	124.65	595,811
2025-12-12	124.18	125.18	123.53	124.80	124.14	716,373
2025-12-11	125.19	127.27	124.00	124.31	123.65	447,599
2025-12-10	124.85	125.11	123.20	124.38	123.72	517,550
2025-12-09	125.65	127.12	125.01	125.03	124.37	438,174
2025-12-08	127.45	127.45	125.05	125.69	125.02	483,930
2025-12-05	127.74	128.82	127.01	127.74	127.06	450,618
2025-12-04	124.25	128.87	124.25	127.74	127.06	718,095
2025-12-03	123.10	125.22	123.02	124.85	124.19	395,553
2025-12-02	123.91	124.96	123.09	124.20	123.54	376,334
2025-12-01	123.43	124.84	123.23	123.58	122.92	527,165
2025-11-28	123.90	124.74	123.50	124.47	123.81	288,973
2025-11-27	124.94	124.94	124.21	124.42	123.76	110,540
2025-11-26	125.70	126.00	124.10	124.22	123.56	442,869
2025-11-25	123.97	126.09	123.97	125.82	125.15	505,788
2025-11-24	123.21	125.23	123.14	124.03	123.37	1,574,434
2025-11-21	120.94	124.71	120.94	123.43	122.77	653,238
2025-11-20	122.09	123.03	120.83	121.30	120.49	470,201
2025-11-19	119.75	121.93	119.53	121.63	120.81	605,603
2025-11-18	120.00	120.76	119.44	120.26	119.45	604,426
2025-11-17	121.50	122.15	120.34	121.08	120.27	509,477
2025-11-14	121.76	123.01	120.62	121.76	120.94	752,179
2025-11-13	122.00	123.43	121.55	123.01	122.18	510,950
2025-11-12	121.10	123.24	121.02	122.51	121.69	596,173
2025-11-11	119.81	121.65	119.22	121.46	120.65	353,497
2025-11-10	118.86	120.56	117.71	120.18	119.37	688,571
2025-11-07	119.72	121.06	118.54	120.93	120.12	462,891
2025-11-06	126.00	126.16	119.14	119.72	118.92	698,537
2025-11-05	123.00	126.58	120.23	126.28	125.43	830,676
2025-11-04	120.85	122.45	120.08	120.29	119.48	530,319

← NewerPage 4 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.