CGI Inc. Class A GIB.A
TSX · Canada · Technology Services
CAD 101.85+5.10 (+5.27%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 102.09 | +5.52% | CAD 101.00 | CAD 105.64 | CAD 100.20 | 638.12K |
| 2026-09-30 | CAD 96.75 | +0.96% | CAD 95.83 | CAD 97.77 | CAD 95.58 | 843.30K |
| 2026-09-29 | CAD 95.83 | -0.07% | CAD 95.47 | CAD 96.04 | CAD 95.23 | 717.10K |
| 2026-09-28 | CAD 95.90 | +0.06% | CAD 94.44 | CAD 96.03 | CAD 94.16 | 361.20K |
| 2026-09-25 | CAD 95.84 | -0.59% | CAD 96.22 | CAD 96.29 | CAD 95.39 | 333.90K |
| 2026-09-24 | CAD 96.41 | -1.20% | CAD 97.84 | CAD 98.21 | CAD 95.79 | 405.60K |
| 2026-09-23 | CAD 97.58 | -0.25% | CAD 97.45 | CAD 98.36 | CAD 97.36 | 421.50K |
| 2026-09-22 | CAD 97.82 | +0.38% | CAD 98.55 | CAD 98.75 | CAD 96.35 | 380.90K |
| 2026-09-21 | CAD 97.45 | +0.45% | CAD 96.97 | CAD 97.82 | CAD 96.56 | 571.50K |
| 2026-09-18 | CAD 97.01 | -2.62% | CAD 100.77 | CAD 100.77 | CAD 96.98 | 2.05M |
| 2026-09-17 | CAD 99.62 | +0.35% | CAD 99.47 | CAD 100.10 | CAD 99.11 | 446.80K |
| 2026-09-16 | CAD 99.27 | -1.20% | CAD 99.95 | CAD 100.29 | CAD 99.03 | 246.40K |
| 2026-09-15 | CAD 100.48 | -1.02% | CAD 100.31 | CAD 102.07 | CAD 100.00 | 595.10K |
| 2026-09-14 | CAD 101.52 | +4.28% | CAD 98.48 | CAD 101.90 | CAD 98.48 | 499.40K |
| 2026-09-11 | CAD 97.35 | +1.71% | CAD 96.33 | CAD 97.53 | CAD 95.90 | 354.60K |
| 2026-09-10 | CAD 95.71 | +0.59% | CAD 94.67 | CAD 96.36 | CAD 94.67 | 666.70K |
| 2026-09-09 | CAD 95.15 | -2.33% | CAD 97.09 | CAD 97.45 | CAD 94.31 | 742.80K |
| 2026-09-08 | CAD 97.42 | -4.51% | CAD 100.46 | CAD 100.59 | CAD 97.19 | 544.70K |
| 2026-09-04 | CAD 102.02 | -1.18% | CAD 102.00 | CAD 102.59 | CAD 100.88 | 584.10K |
| 2026-09-03 | CAD 103.24 | +2.33% | CAD 101.30 | CAD 103.85 | CAD 101.30 | 522.60K |
| 2026-09-02 | CAD 100.89 | -1.54% | CAD 102.21 | CAD 103.08 | CAD 100.76 | 322.00K |
| 2026-09-01 | CAD 102.47 | -1.81% | CAD 103.74 | CAD 104.82 | CAD 101.74 | 513.10K |
| 2026-08-31 | CAD 104.36 | +0.49% | CAD 102.62 | CAD 104.99 | CAD 102.47 | 757.80K |
| 2026-08-28 | CAD 103.85 | +0.60% | CAD 102.89 | CAD 104.79 | CAD 102.89 | 376.80K |
| 2026-08-27 | CAD 103.23 | +1.65% | CAD 101.18 | CAD 104.18 | CAD 101.18 | 410.90K |
| 2026-08-26 | CAD 101.55 | -1.32% | CAD 102.41 | CAD 102.64 | CAD 100.58 | 448.30K |
| 2026-08-25 | CAD 102.91 | -0.56% | CAD 103.14 | CAD 103.55 | CAD 102.44 | 377.60K |
| 2026-08-24 | CAD 103.49 | +0.34% | CAD 102.64 | CAD 104.28 | CAD 102.64 | 351.50K |
| 2026-08-21 | CAD 103.14 | +0.76% | CAD 102.14 | CAD 104.12 | CAD 101.90 | 473.90K |
| 2026-08-20 | CAD 102.36 | -1.11% | CAD 102.93 | CAD 103.85 | CAD 101.88 | 518.40K |
| 2026-08-19 | CAD 103.51 | +2.00% | CAD 100.89 | CAD 104.82 | CAD 100.89 | 980.00K |
| 2026-08-18 | CAD 101.48 | +0.94% | CAD 101.08 | CAD 102.66 | CAD 101.08 | 429.60K |
| 2026-08-17 | CAD 100.53 | -1.33% | CAD 101.14 | CAD 101.14 | CAD 99.99 | 398.20K |
| 2026-08-14 | CAD 101.88 | -2.08% | CAD 103.55 | CAD 103.80 | CAD 101.66 | 836.90K |
| 2026-08-13 | CAD 104.04 | +1.02% | CAD 103.18 | CAD 104.10 | CAD 101.70 | 528.80K |
| 2026-08-12 | CAD 102.99 | -1.25% | CAD 103.43 | CAD 104.12 | CAD 101.68 | 665.70K |
| 2026-08-11 | CAD 104.29 | -0.49% | CAD 104.47 | CAD 105.41 | CAD 103.82 | 542.00K |
| 2026-08-10 | CAD 104.80 | +0.40% | CAD 103.74 | CAD 105.12 | CAD 103.74 | 540.60K |
| 2026-08-07 | CAD 104.38 | +0.35% | CAD 104.22 | CAD 104.46 | CAD 102.62 | 722.70K |
| 2026-08-06 | CAD 104.02 | +2.18% | CAD 100.94 | CAD 104.10 | CAD 100.47 | 565.40K |
| 2026-08-05 | CAD 101.80 | -2.92% | CAD 105.00 | CAD 105.66 | CAD 101.72 | 691.00K |
| 2026-08-04 | CAD 104.86 | +2.19% | CAD 103.39 | CAD 104.93 | CAD 101.53 | 902.20K |
| 2026-07-31 | CAD 102.61 | -0.06% | CAD 101.35 | CAD 103.45 | CAD 100.62 | 586.70K |
| 2026-07-30 | CAD 102.67 | -2.23% | CAD 104.01 | CAD 105.09 | CAD 101.40 | 588.90K |
| 2026-07-29 | CAD 105.01 | +4.27% | CAD 99.88 | CAD 105.76 | CAD 99.83 | 912.40K |
| 2026-07-28 | CAD 100.71 | +2.67% | CAD 98.01 | CAD 102.68 | CAD 98.01 | 963.70K |
| 2026-07-27 | CAD 98.09 | +4.81% | CAD 94.77 | CAD 98.94 | CAD 94.77 | 728.40K |
| 2026-07-24 | CAD 93.59 | +4.15% | CAD 91.02 | CAD 94.29 | CAD 90.48 | 436.60K |
| 2026-07-23 | CAD 89.86 | -2.75% | CAD 90.00 | CAD 91.55 | CAD 88.74 | 991.30K |
| 2026-07-22 | CAD 92.40 | -1.80% | CAD 94.70 | CAD 95.05 | CAD 92.35 | 390.60K |
| 2026-07-21 | CAD 94.09 | -2.01% | CAD 94.27 | CAD 95.82 | CAD 93.55 | 843.00K |
| 2026-07-20 | CAD 96.02 | +0.66% | CAD 95.11 | CAD 96.68 | CAD 94.17 | 315.50K |
| 2026-07-17 | CAD 95.39 | -0.32% | CAD 95.27 | CAD 96.10 | CAD 94.35 | 403.30K |
| 2026-07-16 | CAD 95.70 | +3.37% | CAD 92.39 | CAD 95.79 | CAD 92.00 | 367.20K |
| 2026-07-15 | CAD 92.58 | +0.46% | CAD 92.76 | CAD 93.99 | CAD 92.47 | 303.90K |
| 2026-07-14 | CAD 92.16 | -4.00% | CAD 91.20 | CAD 93.54 | CAD 90.20 | 590.00K |
| 2026-07-13 | CAD 96.00 | +1.21% | CAD 94.70 | CAD 96.97 | CAD 94.70 | 429.10K |
| 2026-07-10 | CAD 94.85 | +0.16% | CAD 95.82 | CAD 97.06 | CAD 94.72 | 451.30K |
| 2026-07-09 | CAD 94.70 | +0.82% | CAD 92.47 | CAD 94.90 | CAD 91.67 | 599.60K |
| 2026-07-08 | CAD 93.93 | -1.89% | CAD 94.59 | CAD 94.77 | CAD 93.23 | 495.30K |
| 2026-07-07 | CAD 95.74 | +1.52% | CAD 95.48 | CAD 97.69 | CAD 95.48 | 528.10K |
| 2026-07-06 | CAD 94.31 | +0.83% | CAD 93.49 | CAD 94.67 | CAD 92.47 | 431.30K |
| 2026-07-03 | CAD 93.53 | -0.65% | CAD 94.50 | CAD 94.71 | CAD 93.53 | 157.20K |
| 2026-07-02 | CAD 94.14 | +2.69% | CAD 92.80 | CAD 95.48 | CAD 92.40 | 761.60K |
| 2026-06-30 | CAD 91.67 | +1.40% | CAD 89.76 | CAD 92.00 | CAD 89.49 | 678.20K |
| 2026-06-29 | CAD 90.40 | -0.97% | CAD 91.70 | CAD 93.27 | CAD 89.38 | 536.50K |
| 2026-06-26 | CAD 91.29 | +3.30% | CAD 88.05 | CAD 91.36 | CAD 88.05 | 763.50K |
| 2026-06-25 | CAD 88.37 | -1.59% | CAD 89.31 | CAD 90.12 | CAD 86.56 | 719.50K |
| 2026-06-24 | CAD 89.80 | +1.29% | CAD 88.33 | CAD 91.00 | CAD 88.02 | 448.70K |
| 2026-06-23 | CAD 88.66 | +2.15% | CAD 88.83 | CAD 89.60 | CAD 88.02 | 929.10K |
| 2026-06-22 | CAD 86.79 | -3.17% | CAD 87.09 | CAD 90.08 | CAD 86.20 | 653.40K |
| 2026-06-19 | CAD 89.63 | +3.43% | CAD 86.75 | CAD 89.63 | CAD 86.41 | 1.71M |
| 2026-06-18 | CAD 86.66 | -7.10% | CAD 88.60 | CAD 88.62 | CAD 84.36 | 1.28M |
| 2026-06-17 | CAD 93.28 | -0.37% | CAD 92.75 | CAD 94.44 | CAD 92.11 | 630.70K |
| 2026-06-16 | CAD 93.63 | +1.77% | CAD 91.73 | CAD 94.69 | CAD 91.69 | 595.20K |
| 2026-06-15 | CAD 92.00 | -1.29% | CAD 93.08 | CAD 94.42 | CAD 91.65 | 553.50K |
| 2026-06-12 | CAD 93.20 | -0.31% | CAD 92.90 | CAD 94.28 | CAD 92.28 | 527.90K |
| 2026-06-11 | CAD 93.49 | +0.24% | CAD 93.09 | CAD 94.09 | CAD 92.17 | 624.90K |
| 2026-06-10 | CAD 93.27 | -0.49% | CAD 92.15 | CAD 94.24 | CAD 91.38 | 821.60K |
| 2026-06-09 | CAD 93.73 | +0.95% | CAD 92.32 | CAD 94.55 | CAD 91.90 | 590.50K |
| 2026-06-08 | CAD 92.85 | -1.04% | CAD 93.09 | CAD 94.41 | CAD 92.21 | 549.00K |
| 2026-06-05 | CAD 93.83 | +0.02% | CAD 94.09 | CAD 95.90 | CAD 92.90 | 803.80K |
| 2026-06-04 | CAD 93.81 | +1.90% | CAD 93.35 | CAD 94.52 | CAD 92.42 | 664.50K |
| 2026-06-03 | CAD 92.06 | -4.01% | CAD 94.93 | CAD 94.93 | CAD 91.91 | 674.90K |
| 2026-06-02 | CAD 95.91 | -2.53% | CAD 96.86 | CAD 96.86 | CAD 94.90 | 621.10K |
| 2026-06-01 | CAD 98.40 | +2.20% | CAD 96.43 | CAD 99.33 | CAD 96.35 | 689.20K |
| 2026-05-29 | CAD 96.28 | +3.23% | CAD 93.80 | CAD 97.14 | CAD 93.31 | 1.30M |
| 2026-05-28 | CAD 93.27 | +0.52% | CAD 92.51 | CAD 93.75 | CAD 91.91 | 878.70K |
| 2026-05-27 | CAD 92.79 | +0.43% | CAD 92.39 | CAD 94.42 | CAD 92.39 | 479.40K |
| 2026-05-26 | CAD 92.39 | -2.26% | CAD 92.51 | CAD 93.44 | CAD 91.51 | 498.60K |