CGI Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 151.20 | 153.95 | 151.08 | 153.61 | 151.97 | 412,400 |
| 2024-11-15 | 149.65 | 151.83 | 149.41 | 151.42 | 149.80 | 775,607 |
| 2024-11-14 | 157.21 | 158.12 | 148.11 | 150.50 | 148.89 | 820,538 |
| 2024-11-13 | 155.65 | 157.20 | 155.06 | 157.19 | 155.51 | 449,826 |
| 2024-11-12 | 155.36 | 156.65 | 155.11 | 156.41 | 154.74 | 381,461 |
| 2024-11-11 | 155.34 | 156.85 | 154.51 | 155.79 | 154.13 | 329,612 |
| 2024-11-08 | 155.42 | 156.40 | 154.14 | 154.81 | 153.16 | 172,185 |
| 2024-11-07 | 156.50 | 158.15 | 155.39 | 155.85 | 154.19 | 312,795 |
| 2024-11-06 | 155.87 | 159.90 | 154.06 | 156.98 | 155.31 | 412,883 |
| 2024-11-05 | 155.60 | 156.62 | 155.60 | 156.11 | 154.44 | 223,247 |
| 2024-11-04 | 155.13 | 156.23 | 154.88 | 155.72 | 154.06 | 213,318 |
| 2024-11-01 | 154.25 | 155.75 | 153.79 | 155.71 | 154.05 | 254,870 |
| 2024-10-31 | 156.16 | 156.23 | 152.98 | 154.24 | 152.59 | 443,808 |
| 2024-10-30 | 158.41 | 159.24 | 156.40 | 156.57 | 154.90 | 324,363 |
| 2024-10-29 | 157.95 | 158.99 | 157.25 | 158.99 | 157.29 | 284,235 |
| 2024-10-28 | 157.63 | 159.18 | 157.63 | 158.27 | 156.58 | 261,716 |
| 2024-10-25 | 158.80 | 159.27 | 157.07 | 157.25 | 155.57 | 206,739 |
| 2024-10-24 | 157.25 | 159.03 | 156.77 | 158.58 | 156.89 | 268,251 |
| 2024-10-23 | 157.68 | 158.47 | 156.56 | 157.63 | 155.95 | 182,890 |
| 2024-10-22 | 158.14 | 158.27 | 155.27 | 157.53 | 155.85 | 235,045 |
| 2024-10-21 | 160.00 | 160.70 | 158.37 | 158.45 | 156.76 | 141,109 |
| 2024-10-18 | 159.60 | 160.75 | 159.26 | 160.58 | 158.87 | 173,194 |
| 2024-10-17 | 158.01 | 159.85 | 157.65 | 159.66 | 157.96 | 207,690 |
| 2024-10-16 | 159.00 | 159.06 | 157.63 | 157.72 | 156.04 | 274,698 |
| 2024-10-15 | 159.00 | 159.81 | 158.70 | 159.16 | 157.46 | 478,637 |
| 2024-10-11 | 157.14 | 159.34 | 157.14 | 158.68 | 156.99 | 208,521 |
| 2024-10-10 | 158.04 | 158.40 | 156.46 | 157.19 | 155.51 | 216,578 |
| 2024-10-09 | 156.23 | 158.83 | 156.01 | 158.81 | 157.12 | 243,910 |
| 2024-10-08 | 154.34 | 156.56 | 154.34 | 156.27 | 154.60 | 188,654 |
| 2024-10-07 | 155.00 | 155.77 | 154.05 | 154.47 | 152.82 | 197,335 |
| 2024-10-04 | 157.34 | 158.00 | 155.68 | 156.01 | 154.35 | 247,731 |
| 2024-10-03 | 156.28 | 157.70 | 153.93 | 157.36 | 155.68 | 384,370 |
| 2024-10-02 | 153.35 | 156.37 | 153.35 | 155.42 | 153.76 | 191,574 |
| 2024-10-01 | 155.42 | 156.08 | 153.12 | 154.27 | 152.62 | 252,734 |
| 2024-09-30 | 153.97 | 155.89 | 152.43 | 155.62 | 153.96 | 292,061 |
| 2024-09-27 | 157.14 | 157.20 | 154.32 | 154.40 | 152.75 | 190,781 |
| 2024-09-26 | 154.56 | 157.06 | 154.56 | 156.83 | 155.16 | 267,802 |
| 2024-09-25 | 154.21 | 155.00 | 153.45 | 153.50 | 151.86 | 142,330 |
| 2024-09-24 | 153.36 | 154.24 | 152.68 | 153.90 | 152.26 | 228,026 |
| 2024-09-23 | 152.82 | 153.41 | 151.85 | 153.40 | 151.76 | 243,140 |
| 2024-09-20 | 154.74 | 154.74 | 152.09 | 152.95 | 151.32 | 1,844,140 |
| 2024-09-19 | 155.00 | 155.99 | 153.97 | 154.30 | 152.65 | 340,729 |
| 2024-09-18 | 155.89 | 155.89 | 153.19 | 153.75 | 152.11 | 266,869 |
| 2024-09-17 | 157.86 | 158.55 | 155.18 | 155.93 | 154.27 | 347,930 |
| 2024-09-16 | 157.42 | 158.31 | 156.46 | 157.66 | 155.98 | 366,404 |
| 2024-09-13 | 156.16 | 157.83 | 155.89 | 157.17 | 155.49 | 282,279 |
| 2024-09-12 | 155.79 | 156.87 | 155.58 | 156.29 | 154.62 | 255,574 |
| 2024-09-11 | 154.36 | 156.50 | 153.54 | 155.95 | 154.29 | 286,633 |
| 2024-09-10 | 153.56 | 155.02 | 152.91 | 155.02 | 153.37 | 289,995 |
| 2024-09-09 | 152.84 | 154.35 | 152.28 | 153.56 | 151.92 | 262,216 |
| 2024-09-06 | 151.91 | 153.70 | 151.07 | 152.06 | 150.44 | 248,838 |
| 2024-09-05 | 152.09 | 153.53 | 151.49 | 151.82 | 150.20 | 235,221 |
| 2024-09-04 | 150.64 | 153.46 | 150.03 | 153.11 | 151.48 | 264,187 |
| 2024-09-03 | 151.59 | 152.76 | 150.97 | 151.78 | 150.16 | 412,189 |
| 2024-08-30 | 149.74 | 152.00 | 148.26 | 151.83 | 150.21 | 1,012,499 |
| 2024-08-29 | 150.01 | 151.94 | 149.90 | 150.26 | 148.66 | 234,914 |
| 2024-08-28 | 149.68 | 150.25 | 148.00 | 149.48 | 147.89 | 326,586 |
| 2024-08-27 | 147.80 | 150.27 | 147.21 | 149.61 | 148.01 | 248,712 |
| 2024-08-26 | 147.76 | 148.15 | 147.19 | 147.98 | 146.40 | 190,165 |
| 2024-08-23 | 148.08 | 148.59 | 147.31 | 147.97 | 146.39 | 244,487 |
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.