CGI Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 133.74 | 133.74 | 129.93 | 130.82 | 129.79 | 516,581 |
| 2025-08-06 | 134.38 | 134.56 | 132.60 | 132.75 | 131.71 | 471,004 |
| 2025-08-05 | 133.23 | 135.24 | 132.56 | 134.34 | 133.28 | 550,057 |
| 2025-08-01 | 132.82 | 133.10 | 131.48 | 131.63 | 130.60 | 464,479 |
| 2025-07-31 | 134.00 | 135.39 | 132.99 | 133.58 | 132.53 | 654,097 |
| 2025-07-30 | 139.83 | 142.48 | 133.59 | 134.05 | 133.00 | 745,254 |
| 2025-07-29 | 137.36 | 137.83 | 136.92 | 137.55 | 136.47 | 356,846 |
| 2025-07-28 | 138.69 | 138.89 | 136.91 | 137.13 | 136.05 | 386,314 |
| 2025-07-25 | 138.07 | 138.72 | 137.75 | 138.53 | 137.44 | 390,251 |
| 2025-07-24 | 138.88 | 139.53 | 138.11 | 138.43 | 137.34 | 653,163 |
| 2025-07-23 | 137.71 | 139.35 | 137.59 | 139.00 | 137.91 | 443,277 |
| 2025-07-22 | 137.00 | 138.26 | 137.00 | 137.73 | 136.65 | 391,151 |
| 2025-07-21 | 136.76 | 137.85 | 136.09 | 137.46 | 136.38 | 473,998 |
| 2025-07-18 | 138.15 | 138.48 | 136.43 | 136.50 | 135.43 | 469,425 |
| 2025-07-17 | 138.28 | 138.95 | 137.53 | 137.97 | 136.89 | 680,975 |
| 2025-07-16 | 137.72 | 138.61 | 137.50 | 138.22 | 137.13 | 325,041 |
| 2025-07-15 | 138.50 | 138.83 | 137.44 | 137.53 | 136.45 | 494,750 |
| 2025-07-14 | 137.64 | 139.11 | 137.60 | 138.53 | 137.44 | 373,559 |
| 2025-07-11 | 139.15 | 139.40 | 137.63 | 137.70 | 136.62 | 499,046 |
| 2025-07-10 | 140.50 | 140.83 | 138.88 | 139.96 | 138.86 | 582,675 |
| 2025-07-09 | 141.56 | 142.36 | 140.41 | 140.70 | 139.59 | 414,934 |
| 2025-07-08 | 141.98 | 143.30 | 141.23 | 141.56 | 140.45 | 515,036 |
| 2025-07-07 | 143.74 | 144.57 | 142.27 | 142.60 | 141.48 | 365,885 |
| 2025-07-04 | 143.21 | 144.74 | 143.21 | 143.67 | 142.54 | 107,656 |
| 2025-07-03 | 142.88 | 144.41 | 142.88 | 143.62 | 142.49 | 219,856 |
| 2025-07-02 | 144.27 | 144.28 | 141.83 | 143.02 | 141.90 | 324,138 |
| 2025-06-30 | 142.17 | 143.12 | 141.53 | 143.01 | 141.89 | 351,696 |
| 2025-06-27 | 141.76 | 142.35 | 140.35 | 141.45 | 140.34 | 498,893 |
| 2025-06-26 | 142.33 | 142.64 | 141.28 | 141.77 | 140.66 | 390,788 |
| 2025-06-25 | 145.20 | 145.20 | 141.70 | 141.98 | 140.86 | 448,474 |
| 2025-06-24 | 145.98 | 146.28 | 144.77 | 144.86 | 143.72 | 270,001 |
| 2025-06-23 | 144.53 | 146.13 | 143.82 | 145.59 | 144.45 | 310,046 |
| 2025-06-20 | 148.52 | 148.52 | 144.42 | 144.61 | 143.47 | 1,269,535 |
| 2025-06-19 | 146.94 | 147.98 | 146.40 | 147.74 | 146.58 | 90,634 |
| 2025-06-18 | 147.27 | 148.16 | 147.03 | 147.12 | 145.96 | 271,021 |
| 2025-06-17 | 147.71 | 148.17 | 146.93 | 147.05 | 145.89 | 182,315 |
| 2025-06-16 | 146.79 | 149.02 | 146.79 | 147.94 | 146.78 | 217,786 |
| 2025-06-13 | 149.17 | 150.00 | 146.93 | 147.08 | 145.92 | 283,940 |
| 2025-06-12 | 148.20 | 149.82 | 147.95 | 149.26 | 148.09 | 369,586 |
| 2025-06-11 | 148.57 | 149.76 | 147.99 | 148.72 | 147.55 | 330,264 |
| 2025-06-10 | 147.84 | 149.57 | 147.84 | 148.75 | 147.58 | 391,391 |
| 2025-06-09 | 147.08 | 148.29 | 146.48 | 147.90 | 146.74 | 338,081 |
| 2025-06-06 | 147.23 | 148.32 | 146.90 | 147.68 | 146.52 | 229,870 |
| 2025-06-05 | 146.82 | 148.09 | 146.64 | 147.02 | 145.86 | 279,745 |
| 2025-06-04 | 145.27 | 148.09 | 145.26 | 147.54 | 146.38 | 284,610 |
| 2025-06-03 | 147.30 | 147.68 | 144.79 | 145.20 | 144.06 | 438,777 |
| 2025-06-02 | 147.18 | 147.97 | 146.05 | 147.43 | 146.27 | 391,807 |
| 2025-05-30 | 148.11 | 148.43 | 146.60 | 147.53 | 146.37 | 838,642 |
| 2025-05-29 | 148.74 | 149.23 | 147.97 | 148.57 | 147.40 | 251,452 |
| 2025-05-28 | 149.19 | 150.03 | 147.75 | 148.22 | 147.06 | 331,066 |
| 2025-05-27 | 147.00 | 149.67 | 147.00 | 149.43 | 148.26 | 364,830 |
| 2025-05-26 | 146.29 | 149.00 | 146.00 | 148.33 | 147.16 | 168,581 |
| 2025-05-23 | 147.44 | 147.44 | 145.50 | 145.88 | 144.73 | 282,456 |
| 2025-05-22 | 148.75 | 148.96 | 147.88 | 148.04 | 146.88 | 314,292 |
| 2025-05-21 | 150.15 | 151.07 | 148.95 | 149.06 | 147.89 | 400,122 |
| 2025-05-20 | 150.91 | 152.30 | 150.13 | 150.60 | 149.42 | 459,017 |
| 2025-05-16 | 149.79 | 151.73 | 149.33 | 151.33 | 150.14 | 290,849 |
| 2025-05-15 | 149.63 | 151.30 | 149.63 | 150.73 | 149.40 | 210,248 |
| 2025-05-14 | 149.68 | 149.96 | 148.00 | 149.30 | 147.98 | 364,412 |
| 2025-05-13 | 150.95 | 152.63 | 149.89 | 149.96 | 148.63 | 371,498 |
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.