CGI Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 174.30 | 174.30 | 170.33 | 170.71 | 169.20 | 304,815 |
| 2025-02-13 | 172.88 | 174.58 | 172.50 | 173.86 | 172.17 | 472,125 |
| 2025-02-12 | 171.62 | 172.94 | 171.47 | 172.50 | 170.83 | 243,064 |
| 2025-02-11 | 172.10 | 173.16 | 171.34 | 172.63 | 170.96 | 372,550 |
| 2025-02-10 | 170.23 | 173.20 | 170.00 | 173.02 | 171.34 | 325,878 |
| 2025-02-07 | 170.87 | 171.48 | 168.52 | 170.21 | 168.56 | 255,193 |
| 2025-02-06 | 171.97 | 172.26 | 168.86 | 170.42 | 168.77 | 346,686 |
| 2025-02-05 | 169.10 | 172.01 | 168.76 | 171.98 | 170.31 | 304,107 |
| 2025-02-04 | 171.37 | 171.37 | 168.18 | 169.14 | 167.50 | 419,785 |
| 2025-02-03 | 167.57 | 173.58 | 167.41 | 172.09 | 170.42 | 500,479 |
| 2025-01-31 | 172.24 | 174.48 | 171.25 | 171.33 | 169.67 | 596,357 |
| 2025-01-30 | 166.82 | 175.35 | 166.60 | 172.46 | 170.79 | 546,640 |
| 2025-01-29 | 165.01 | 168.85 | 162.01 | 165.57 | 163.96 | 535,941 |
| 2025-01-28 | 162.42 | 165.18 | 162.40 | 164.77 | 163.17 | 456,089 |
| 2025-01-27 | 159.63 | 163.41 | 159.58 | 162.65 | 161.07 | 277,939 |
| 2025-01-24 | 160.10 | 161.17 | 159.80 | 160.58 | 159.02 | 310,915 |
| 2025-01-23 | 160.07 | 160.83 | 159.57 | 160.49 | 158.93 | 278,568 |
| 2025-01-22 | 158.88 | 160.54 | 158.27 | 160.15 | 158.60 | 386,610 |
| 2025-01-21 | 157.20 | 159.16 | 156.50 | 158.58 | 157.04 | 516,032 |
| 2025-01-20 | 157.50 | 158.14 | 156.53 | 157.23 | 155.70 | 121,710 |
| 2025-01-17 | 157.90 | 157.90 | 156.35 | 156.86 | 155.34 | 280,976 |
| 2025-01-16 | 155.56 | 157.15 | 154.96 | 156.66 | 155.14 | 244,478 |
| 2025-01-15 | 155.08 | 155.76 | 154.52 | 155.25 | 153.74 | 291,310 |
| 2025-01-14 | 155.42 | 156.11 | 153.44 | 154.28 | 152.78 | 439,497 |
| 2025-01-13 | 154.01 | 155.62 | 153.29 | 155.35 | 153.84 | 297,812 |
| 2025-01-10 | 155.11 | 156.64 | 153.30 | 155.54 | 154.03 | 483,479 |
| 2025-01-09 | 156.64 | 157.13 | 156.04 | 156.22 | 154.70 | 117,072 |
| 2025-01-08 | 155.39 | 157.18 | 154.07 | 157.00 | 155.48 | 270,892 |
| 2025-01-07 | 156.98 | 158.30 | 154.47 | 155.36 | 153.85 | 279,889 |
| 2025-01-06 | 159.00 | 159.05 | 155.53 | 156.45 | 154.93 | 293,549 |
| 2025-01-03 | 157.53 | 158.78 | 157.46 | 158.65 | 157.11 | 158,809 |
| 2025-01-02 | 157.50 | 158.75 | 156.68 | 157.56 | 156.03 | 145,582 |
| 2024-12-31 | 157.06 | 157.84 | 156.73 | 157.28 | 155.75 | 114,579 |
| 2024-12-30 | 156.83 | 157.95 | 155.61 | 157.06 | 155.54 | 196,359 |
| 2024-12-27 | 158.55 | 159.00 | 157.07 | 158.45 | 156.91 | 211,418 |
| 2024-12-24 | 158.61 | 158.76 | 157.15 | 158.61 | 157.07 | 135,577 |
| 2024-12-23 | 156.88 | 158.00 | 156.53 | 157.49 | 155.96 | 250,054 |
| 2024-12-20 | 156.44 | 158.25 | 155.50 | 157.48 | 155.95 | 1,260,496 |
| 2024-12-19 | 154.89 | 157.63 | 154.73 | 156.97 | 155.45 | 478,376 |
| 2024-12-18 | 155.65 | 157.57 | 153.61 | 154.53 | 153.03 | 436,474 |
| 2024-12-17 | 156.64 | 158.76 | 156.40 | 157.09 | 155.57 | 331,348 |
| 2024-12-16 | 159.71 | 160.58 | 156.24 | 157.28 | 155.75 | 369,545 |
| 2024-12-13 | 159.80 | 160.90 | 159.50 | 160.22 | 158.67 | 331,423 |
| 2024-12-12 | 161.91 | 162.04 | 159.50 | 159.80 | 158.25 | 406,329 |
| 2024-12-11 | 161.89 | 162.63 | 161.59 | 162.33 | 160.76 | 212,358 |
| 2024-12-10 | 161.03 | 161.86 | 160.64 | 161.79 | 160.22 | 332,711 |
| 2024-12-09 | 158.92 | 162.25 | 158.92 | 161.37 | 159.80 | 329,402 |
| 2024-12-06 | 159.80 | 160.80 | 159.07 | 159.69 | 158.14 | 227,982 |
| 2024-12-05 | 159.00 | 159.80 | 158.15 | 158.98 | 157.44 | 187,069 |
| 2024-12-04 | 157.55 | 160.12 | 157.04 | 159.11 | 157.57 | 324,467 |
| 2024-12-03 | 157.70 | 158.33 | 155.79 | 157.61 | 156.08 | 582,321 |
| 2024-12-02 | 157.10 | 159.21 | 157.00 | 158.28 | 156.74 | 262,720 |
| 2024-11-29 | 157.66 | 158.80 | 157.17 | 158.48 | 156.94 | 238,986 |
| 2024-11-28 | 158.15 | 158.73 | 157.45 | 157.66 | 156.13 | 50,256 |
| 2024-11-27 | 157.48 | 159.25 | 157.24 | 157.95 | 156.42 | 206,296 |
| 2024-11-26 | 157.05 | 157.94 | 155.83 | 157.40 | 155.87 | 360,178 |
| 2024-11-25 | 156.44 | 157.91 | 155.78 | 157.48 | 155.95 | 746,834 |
| 2024-11-22 | 156.28 | 157.05 | 155.06 | 156.09 | 154.58 | 259,592 |
| 2024-11-21 | 153.80 | 156.43 | 153.14 | 156.36 | 154.84 | 400,559 |
| 2024-11-20 | 153.01 | 153.89 | 151.56 | 153.62 | 152.13 | 309,521 |
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.