Skip to main content
logo
CGI Inc. (TSX:GIB.A)
Canada flag Canada · Delayed Price · Currency is CAD
126.78
-0.60 (-0.47%)
At close: Dec 31, 2025

CGI Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 2025127.38127.88126.68126.78126.78-0.47%265,677
Dec 30, 2025128.50128.76127.33127.38127.38-0.90%322,569
Dec 29, 2025127.75129.42127.75128.54128.540.14%450,245
Dec 24, 2025127.78128.91127.10128.36128.360.23%154,043
Dec 23, 2025128.53128.61127.07128.06128.06-0.16%464,484
Dec 22, 2025127.11128.60126.58128.27128.270.17%510,331
Dec 19, 2025127.83128.15126.55128.05128.050.68%1,905,964
Dec 18, 2025127.52128.00126.04127.18127.18-0.12%838,621
Dec 17, 2025125.24127.94125.11127.33127.331.81%798,419
Dec 16, 2025125.19125.78123.54125.07125.07-0.20%604,298
Dec 15, 2025123.31125.62121.78125.32125.320.42%595,811
Dec 12, 2025124.18125.18123.53124.80124.800.39%716,373
Dec 11, 2025125.19127.27124.00124.31124.31-0.06%447,599
Dec 10, 2025124.85125.11123.20124.38124.38-0.52%517,550
Dec 9, 2025125.65127.12125.01125.03125.03-0.53%438,174
Dec 8, 2025127.45127.45125.05125.69125.69-1.60%483,930
Dec 5, 2025127.74128.82127.01127.74127.74-450,618
Dec 4, 2025124.25128.87124.25127.74127.742.31%718,095
Dec 3, 2025123.10125.22123.02124.85124.850.52%395,553
Dec 2, 2025123.91124.96123.09124.20124.200.50%376,334
Dec 1, 2025123.43124.84123.23123.58123.58-0.72%527,165
Nov 28, 2025123.90124.74123.50124.47124.470.04%288,973
Nov 27, 2025124.94124.94124.21124.42124.420.16%110,540
Nov 26, 2025125.70126.00124.10124.22124.22-1.27%442,869
Nov 25, 2025123.97126.09123.97125.82125.821.44%505,788
Nov 24, 2025123.21125.23123.14124.03124.030.49%1,574,434
Nov 21, 2025120.94124.71120.94123.43123.431.76%653,238
Nov 20, 2025122.09123.03120.83121.30121.13-0.27%470,201
Nov 19, 2025119.75121.93119.53121.63121.461.14%605,603
Nov 18, 2025120.00120.76119.44120.26120.09-0.68%604,426
Nov 17, 2025121.50122.15120.34121.08120.91-0.56%509,477
Nov 14, 2025121.76123.01120.62121.76121.59-1.02%752,179
Nov 13, 2025122.00123.43121.55123.01122.840.41%510,950
Nov 12, 2025121.10123.24121.02122.51122.340.86%596,173
Nov 11, 2025119.81121.65119.22121.46121.291.07%353,497
Nov 10, 2025118.86120.56117.71120.18120.01-0.62%688,571
Nov 7, 2025119.72121.06118.54120.93120.761.01%462,891
Nov 6, 2025126.00126.16119.14119.72119.55-5.19%698,537
Nov 5, 2025123.00126.58120.23126.28126.104.98%830,676
Nov 4, 2025120.85122.45120.08120.29120.12-1.22%530,319
Nov 3, 2025121.58122.11120.68121.78121.61-0.23%439,459
Oct 31, 2025121.30122.53121.00122.06121.890.15%335,222
Oct 30, 2025119.61122.23119.51121.88121.711.61%511,685
Oct 29, 2025122.50122.60119.66119.95119.78-2.43%684,816
Oct 28, 2025123.25123.33122.28122.94122.77-0.20%492,544
Oct 27, 2025122.47123.19121.77123.19123.020.75%450,153
Oct 24, 2025123.59123.91122.08122.27122.10-0.89%265,013
Oct 23, 2025122.50123.43121.62123.37123.200.69%305,480
Oct 22, 2025122.34122.86121.50122.52122.350.19%399,096
Oct 21, 2025121.76122.50121.21122.29122.120.14%492,900