CGI Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	149.95	151.71	149.09	151.00	149.66	538,535
2025-05-09	148.93	149.00	147.35	147.48	146.18	509,753
2025-05-08	146.50	148.62	146.50	147.96	146.65	438,036
2025-05-07	144.68	147.07	144.68	146.51	145.21	376,662
2025-05-06	144.75	145.34	143.93	144.33	143.05	337,002
2025-05-05	144.05	146.17	144.05	145.31	144.02	263,278
2025-05-02	145.07	145.59	143.33	144.81	143.53	343,701
2025-05-01	146.20	147.50	144.40	144.47	143.19	381,330
2025-04-30	145.64	149.35	143.89	146.18	144.89	927,531
2025-04-29	145.75	148.92	145.75	148.57	147.26	592,718
2025-04-28	146.22	148.80	145.51	146.53	145.23	429,249
2025-04-25	146.43	147.62	146.16	146.25	144.96	419,012
2025-04-24	144.85	147.35	143.69	146.37	145.08	392,514
2025-04-23	148.00	149.45	144.66	145.05	143.77	559,630
2025-04-22	145.59	146.85	144.78	146.09	144.80	389,448
2025-04-21	144.60	145.56	143.45	144.33	143.05	321,479
2025-04-17	145.00	146.74	144.38	145.76	144.47	442,820
2025-04-16	143.76	145.22	142.88	144.56	143.28	410,007
2025-04-15	142.96	144.88	142.83	144.24	142.96	410,157
2025-04-14	142.79	144.01	141.78	142.96	141.70	460,462
2025-04-11	137.11	141.83	135.60	141.59	140.34	495,755
2025-04-10	141.75	142.00	134.27	137.12	135.91	613,509
2025-04-09	135.65	143.74	135.26	143.69	142.42	744,243
2025-04-08	141.57	141.57	136.15	137.38	136.16	648,231
2025-04-07	133.60	140.65	132.09	138.26	137.04	927,417
2025-04-04	139.98	142.21	136.42	137.46	136.24	717,682
2025-04-03	142.25	144.67	141.08	141.35	140.10	514,876
2025-04-02	142.83	146.19	142.28	146.15	144.86	593,020
2025-04-01	143.66	144.95	142.06	144.23	142.95	430,065
2025-03-31	139.15	143.87	138.69	143.66	142.39	675,271
2025-03-28	141.56	141.94	139.53	140.53	139.29	367,175
2025-03-27	142.39	143.25	141.10	142.15	140.89	310,381
2025-03-26	144.73	144.85	142.69	143.00	141.74	355,153
2025-03-25	143.56	145.35	143.22	144.48	143.20	386,298
2025-03-24	142.19	144.12	141.77	143.34	142.07	427,908
2025-03-21	141.33	142.07	140.28	141.71	140.46	1,158,435
2025-03-20	147.00	147.01	139.90	141.32	140.07	767,679
2025-03-19	148.09	148.76	147.20	148.31	147.00	267,118
2025-03-18	148.41	148.42	146.54	147.70	146.39	285,148
2025-03-17	147.98	149.43	147.16	148.82	147.50	317,184
2025-03-14	145.39	148.13	144.89	147.96	146.65	330,374
2025-03-13	148.32	149.13	144.96	145.02	143.74	544,438
2025-03-12	150.00	151.26	148.28	149.32	148.00	510,960
2025-03-11	150.06	150.76	147.95	149.73	148.41	449,922
2025-03-10	149.69	151.42	149.69	150.75	149.42	515,660
2025-03-07	147.74	150.94	147.23	150.85	149.52	464,485
2025-03-06	147.70	149.72	147.21	148.12	146.81	575,930
2025-03-05	148.00	149.50	147.61	149.00	147.68	564,853
2025-03-04	148.71	150.54	146.19	148.76	147.44	693,674
2025-03-03	150.00	151.61	148.49	149.84	148.51	777,629
2025-02-28	159.35	159.35	148.83	149.97	148.64	1,558,040
2025-02-27	160.40	161.71	159.05	159.29	157.88	332,754
2025-02-26	162.02	162.64	159.59	160.57	159.15	465,102
2025-02-25	160.79	162.78	159.25	162.14	160.71	329,001
2025-02-24	159.81	161.85	158.89	160.16	158.74	288,099
2025-02-21	166.04	166.22	160.02	160.23	158.81	711,953
2025-02-20	167.92	168.48	165.80	166.46	164.99	288,476
2025-02-19	169.37	169.38	167.40	168.55	167.06	429,714
2025-02-18	170.25	170.53	169.06	170.24	168.73	300,710
2025-02-14	174.30	174.30	170.33	170.71	169.20	304,815

← NewerPage 7 of 21 · 1,257 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.