CGI Inc. Class A GIB.A
TSX · Kanada · Teknoloji Hizmetleri
CAD 100,86+4,11 (+%4,25)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 100,86 | +%4,25 | CAD 101,00 | CAD 105,64 | CAD 100,20 | 986,33K |
| 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 |