CGI Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	121.58	122.11	120.68	121.78	120.96	439,459
2025-10-31	121.30	122.53	121.00	122.06	121.24	335,222
2025-10-30	119.61	122.23	119.51	121.88	121.06	511,685
2025-10-29	122.50	122.60	119.66	119.95	119.15	684,816
2025-10-28	123.25	123.33	122.28	122.94	122.12	492,544
2025-10-27	122.47	123.19	121.77	123.19	122.36	450,153
2025-10-24	123.59	123.91	122.08	122.27	121.45	265,013
2025-10-23	122.50	123.43	121.62	123.37	122.54	305,480
2025-10-22	122.34	122.86	121.50	122.52	121.70	399,096
2025-10-21	121.76	122.50	121.21	122.29	121.47	492,900
2025-10-20	122.30	122.96	121.56	122.12	121.30	294,293
2025-10-17	121.04	122.82	121.04	122.03	121.21	361,620
2025-10-16	121.40	123.11	120.63	122.30	121.48	662,212
2025-10-15	126.94	127.00	121.45	121.50	120.69	834,652
2025-10-14	124.19	126.63	124.10	126.54	125.69	525,875
2025-10-10	127.59	127.59	124.06	124.29	123.46	361,881
2025-10-09	126.97	127.14	125.50	127.02	126.17	313,274
2025-10-08	126.99	127.06	125.90	127.03	126.18	349,172
2025-10-07	126.89	127.33	126.11	126.41	125.56	296,335
2025-10-06	128.36	128.36	126.32	127.11	126.26	404,377
2025-10-03	125.91	128.14	125.91	127.96	127.10	449,975
2025-10-02	125.09	126.02	124.38	125.95	125.11	623,503
2025-10-01	124.07	126.32	123.89	125.37	124.53	428,858
2025-09-30	123.22	124.11	123.22	123.96	123.13	401,337
2025-09-29	123.20	124.30	123.05	123.75	122.92	414,271
2025-09-26	123.05	123.22	121.69	122.75	121.93	859,514
2025-09-25	126.27	126.88	123.01	123.19	122.36	673,668
2025-09-24	125.43	127.70	125.34	127.47	126.62	459,318
2025-09-23	129.07	129.32	125.44	125.70	124.86	351,165
2025-09-22	127.57	129.93	127.41	129.21	128.34	487,820
2025-09-19	130.67	130.67	127.12	127.65	126.79	1,709,442
2025-09-18	127.38	128.49	126.95	127.33	126.48	406,688
2025-09-17	128.94	130.31	127.21	127.27	126.42	549,829
2025-09-16	128.14	129.30	127.69	129.00	128.13	384,311
2025-09-15	129.27	129.74	127.53	128.26	127.40	356,452
2025-09-12	130.35	130.47	129.25	129.30	128.43	312,983
2025-09-11	128.44	130.37	127.73	130.35	129.48	440,171
2025-09-10	132.78	132.83	128.40	128.67	127.81	668,651
2025-09-09	132.75	133.57	132.27	132.51	131.62	417,171
2025-09-08	133.17	134.25	132.56	133.40	132.51	375,286
2025-09-05	132.67	134.74	132.29	133.93	133.03	259,808
2025-09-04	134.00	134.00	131.72	131.83	130.95	288,188
2025-09-03	133.28	133.84	132.59	133.13	132.24	339,631
2025-09-02	132.13	133.47	131.73	133.39	132.50	394,326
2025-08-29	131.79	133.56	131.79	133.36	132.47	321,086
2025-08-28	132.77	133.40	132.45	132.67	131.78	367,321
2025-08-27	131.50	133.24	131.50	133.14	132.25	399,680
2025-08-26	132.50	133.23	131.53	131.63	130.75	934,052
2025-08-25	134.22	134.46	131.53	132.75	131.86	428,918
2025-08-22	131.70	134.87	131.70	134.08	133.18	502,451
2025-08-21	130.80	131.85	130.23	131.83	130.95	264,970
2025-08-20	131.96	132.63	130.95	131.36	130.48	386,672
2025-08-19	130.37	132.03	130.19	131.92	131.04	440,390
2025-08-18	129.74	130.61	129.45	129.93	129.06	349,346
2025-08-15	129.56	130.79	129.24	129.79	128.92	497,744
2025-08-14	130.45	131.61	129.25	129.57	128.55	478,835
2025-08-13	129.49	132.17	128.32	131.59	130.56	830,082
2025-08-12	130.69	131.56	129.36	129.50	128.48	443,021
2025-08-11	131.53	132.92	130.77	131.15	130.12	393,616
2025-08-08	130.36	132.54	130.30	132.02	130.98	520,893

← NewerPage 5 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.