Toronto - Free Realtime Quote CAD

CGI Inc. (GIB-A.TO)

Compare
157.92 -1.07 (-0.67%)
As of 1:28 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Oct 30, 2024 158.41 159.24 156.55 157.92 157.92 107,964
Oct 29, 2024 157.95 158.99 157.25 158.99 158.99 284,200
Oct 28, 2024 157.63 159.18 157.63 158.27 158.27 261,700
Oct 25, 2024 158.80 159.27 157.07 157.25 157.25 206,700
Oct 24, 2024 157.25 159.03 156.77 158.58 158.58 268,300
Oct 23, 2024 157.68 158.47 156.56 157.63 157.63 182,900
Oct 22, 2024 158.14 158.27 155.27 157.53 157.53 235,000
Oct 21, 2024 160.00 160.70 158.37 158.45 158.45 141,100
Oct 18, 2024 159.60 160.75 159.26 160.58 160.58 173,200
Oct 17, 2024 158.01 159.85 157.65 159.66 159.66 207,700
Oct 16, 2024 159.00 159.06 157.63 157.72 157.72 274,700
Oct 15, 2024 159.00 159.81 158.70 159.16 159.16 478,600
Oct 11, 2024 157.14 159.34 157.14 158.68 158.68 208,500
Oct 10, 2024 158.04 158.40 156.46 157.19 157.19 216,600
Oct 9, 2024 156.23 158.83 156.01 158.81 158.81 243,900
Oct 8, 2024 154.34 156.56 154.34 156.27 156.27 188,700
Oct 7, 2024 155.00 155.77 154.05 154.47 154.47 197,300
Oct 4, 2024 157.34 158.00 155.68 156.01 156.01 247,700
Oct 3, 2024 156.28 157.70 153.93 157.36 157.36 384,400
Oct 2, 2024 153.35 156.37 153.35 155.42 155.42 191,600
Oct 1, 2024 155.42 156.08 153.12 154.27 154.27 252,700
Sep 30, 2024 153.97 155.89 152.43 155.62 155.62 292,100
Sep 27, 2024 157.14 157.20 154.32 154.40 154.40 190,800
Sep 26, 2024 154.56 157.06 154.56 156.83 156.83 267,800
Sep 25, 2024 154.21 155.00 153.45 153.50 153.50 142,300
Sep 24, 2024 153.36 154.24 152.68 153.90 153.90 228,000
Sep 23, 2024 152.82 153.41 151.85 153.40 153.40 243,100
Sep 20, 2024 154.74 154.74 152.09 152.95 152.95 1,844,100
Sep 19, 2024 155.00 155.99 153.97 154.30 154.30 340,700
Sep 18, 2024 155.89 155.89 153.19 153.75 153.75 266,900
Sep 17, 2024 157.86 158.55 155.18 155.93 155.93 347,900
Sep 16, 2024 157.42 158.31 156.46 157.66 157.66 366,400
Sep 13, 2024 156.16 157.83 155.89 157.17 157.17 282,300
Sep 12, 2024 155.79 156.87 155.58 156.29 156.29 255,800
Sep 11, 2024 154.36 156.50 153.54 155.95 155.95 286,600
Sep 10, 2024 153.56 155.02 152.91 155.02 155.02 290,000
Sep 9, 2024 152.84 154.35 152.28 153.56 153.56 262,200
Sep 6, 2024 151.91 153.70 151.07 152.06 152.06 248,800
Sep 5, 2024 152.09 153.53 151.49 151.82 151.82 235,200
Sep 4, 2024 150.64 153.46 150.03 153.11 153.11 264,200
Sep 3, 2024 151.59 152.76 150.97 151.78 151.78 412,200
Aug 30, 2024 149.74 152.00 148.26 151.83 151.83 1,012,500
Aug 29, 2024 150.01 151.94 149.90 150.26 150.26 234,900
Aug 28, 2024 149.68 150.25 148.00 149.48 149.48 326,600
Aug 27, 2024 147.80 150.27 147.21 149.61 149.61 248,700
Aug 26, 2024 147.76 148.15 147.19 147.98 147.98 190,200
Aug 23, 2024 148.08 148.59 147.31 147.97 147.97 244,800
Aug 22, 2024 150.10 150.61 147.82 147.85 147.85 186,900
Aug 21, 2024 148.85 150.25 148.60 150.09 150.09 155,100
Aug 20, 2024 148.98 149.36 148.37 149.03 149.03 116,500
Aug 19, 2024 148.63 150.42 148.63 149.20 149.20 197,500
Aug 16, 2024 149.00 149.91 148.46 148.93 148.93 157,600
Aug 15, 2024 148.38 149.62 148.00 149.55 149.55 261,700
Aug 14, 2024 147.04 148.72 146.41 147.86 147.86 413,100
Aug 13, 2024 146.00 147.70 145.21 147.09 147.09 316,500
Aug 12, 2024 146.74 146.97 145.38 145.63 145.63 337,900
Aug 9, 2024 144.30 146.83 143.70 146.65 146.65 516,200
Aug 8, 2024 145.87 147.27 142.59 144.32 144.32 611,000
Aug 7, 2024 146.18 147.33 144.04 145.50 145.50 733,300
Aug 6, 2024 147.34 147.63 144.45 144.75 144.75 627,500
Aug 2, 2024 152.99 153.22 150.08 151.05 151.05 366,400
Aug 1, 2024 156.22 157.37 154.32 154.65 154.65 483,200
Jul 31, 2024 150.49 158.29 147.80 157.43 157.43 699,800
Jul 30, 2024 149.52 151.00 149.52 150.50 150.50 439,500
Jul 29, 2024 150.94 150.94 149.01 149.60 149.60 329,900
Jul 26, 2024 149.93 151.81 149.47 150.49 150.49 366,600
Jul 25, 2024 147.91 150.42 147.34 149.28 149.28 267,600
Jul 24, 2024 147.39 149.56 147.39 147.97 147.97 220,500
Jul 23, 2024 147.88 148.88 147.38 148.01 148.01 207,000
Jul 22, 2024 146.50 147.95 146.43 147.75 147.75 164,800
Jul 19, 2024 145.61 146.22 145.01 145.45 145.45 177,700
Jul 18, 2024 146.20 147.73 145.33 145.95 145.95 279,800
Jul 17, 2024 145.79 147.33 145.79 146.48 146.48 267,400
Jul 16, 2024 143.97 147.07 143.94 146.76 146.76 332,900
Jul 15, 2024 144.14 144.43 143.21 143.58 143.58 270,200
Jul 12, 2024 142.75 145.46 142.40 144.25 144.25 475,800
Jul 11, 2024 140.35 143.20 140.35 142.88 142.88 364,300
Jul 10, 2024 138.74 140.32 138.49 140.12 140.12 532,300
Jul 9, 2024 138.42 139.43 136.69 138.54 138.54 282,700
Jul 8, 2024 138.40 138.65 137.24 138.49 138.49 237,300
Jul 5, 2024 138.95 139.69 138.24 138.29 138.29 278,300
Jul 4, 2024 137.93 139.37 137.87 138.95 138.95 63,100
Jul 3, 2024 138.71 140.27 137.56 137.90 137.90 237,200
Jul 2, 2024 135.65 140.46 135.60 138.64 138.64 296,400
Jun 28, 2024 137.30 137.67 136.05 136.55 136.55 372,900
Jun 27, 2024 137.22 138.23 135.93 137.44 137.44 399,700
Jun 26, 2024 138.44 139.10 136.82 137.36 137.36 399,200
Jun 25, 2024 136.51 139.14 135.46 138.89 138.89 287,700
Jun 24, 2024 135.67 136.95 134.72 136.08 136.08 532,900
Jun 21, 2024 136.53 136.53 134.24 135.93 135.93 1,562,100
Jun 20, 2024 134.77 137.46 134.77 136.52 136.52 336,300
Jun 19, 2024 135.13 135.52 134.32 134.79 134.79 182,700
Jun 18, 2024 136.84 137.31 135.25 135.52 135.52 454,900
Jun 17, 2024 136.11 137.79 136.00 137.46 137.46 224,000
Jun 14, 2024 136.50 137.37 135.58 136.86 136.86 374,900
Jun 13, 2024 138.34 138.45 136.92 137.14 137.14 225,600
Jun 12, 2024 139.20 140.05 137.59 138.48 138.48 368,200
Jun 11, 2024 139.14 139.70 137.86 138.65 138.65 299,800
Jun 10, 2024 138.99 140.13 138.28 139.77 139.77 207,000
Jun 7, 2024 138.73 140.05 138.36 139.38 139.38 374,800
Jun 6, 2024 137.74 139.51 137.74 139.07 139.07 221,100
Jun 5, 2024 136.25 138.43 136.25 138.04 138.04 253,600
Jun 4, 2024 134.62 136.09 134.36 135.86 135.86 251,700
Jun 3, 2024 134.81 135.81 134.19 134.62 134.62 399,100
May 31, 2024 134.50 135.08 132.06 134.59 134.59 2,131,600
May 30, 2024 136.66 137.18 133.76 134.09 134.09 452,900
May 29, 2024 139.41 140.05 136.87 137.11 137.11 596,000
May 28, 2024 142.42 142.42 140.22 140.53 140.53 377,300
May 27, 2024 142.55 143.40 142.52 142.79 142.79 90,400
May 24, 2024 142.79 143.39 141.93 142.52 142.52 292,100
May 23, 2024 144.27 144.64 142.45 142.97 142.97 333,200
May 22, 2024 143.79 144.58 143.13 143.62 143.62 405,800
May 21, 2024 142.56 144.00 142.41 143.61 143.61 289,900
May 17, 2024 142.29 143.27 141.60 143.06 143.06 436,900
May 16, 2024 141.88 142.80 140.95 142.23 142.23 236,500
May 15, 2024 140.16 142.68 138.53 141.95 141.95 520,500
May 14, 2024 138.77 140.28 138.38 139.79 139.79 398,500
May 13, 2024 139.90 140.19 138.74 138.97 138.97 223,400
May 10, 2024 139.30 140.00 139.02 139.90 139.90 283,300
May 9, 2024 141.50 141.67 139.20 139.32 139.32 338,000
May 8, 2024 140.92 142.33 140.79 141.96 141.96 260,600
May 7, 2024 141.76 142.38 140.95 141.49 141.49 199,400
May 6, 2024 141.89 142.18 140.51 141.77 141.77 284,500
May 3, 2024 140.30 142.64 140.15 141.86 141.86 277,800
May 2, 2024 139.95 141.11 138.85 139.68 139.68 324,500
May 1, 2024 137.98 138.75 135.00 136.70 136.70 424,200
Apr 30, 2024 139.03 140.50 139.00 139.49 139.49 402,600
Apr 29, 2024 140.88 141.33 139.07 139.58 139.58 246,900
Apr 26, 2024 141.46 142.00 140.71 140.98 140.98 224,600
Apr 25, 2024 142.00 142.06 140.16 140.84 140.84 359,500
Apr 24, 2024 144.09 145.23 143.32 143.73 143.73 220,900
Apr 23, 2024 145.44 145.55 143.55 143.85 143.85 303,400
Apr 22, 2024 143.43 145.41 143.31 145.13 145.13 410,600
Apr 19, 2024 142.85 143.20 142.32 142.99 142.99 283,500
Apr 18, 2024 143.97 144.48 142.44 143.11 143.11 390,500
Apr 17, 2024 143.66 144.59 142.76 143.97 143.97 413,700
Apr 16, 2024 141.83 143.70 141.24 143.26 143.26 286,300
Apr 15, 2024 144.31 144.36 141.60 141.92 141.92 283,500
Apr 12, 2024 143.76 144.29 142.61 143.89 143.89 327,900
Apr 11, 2024 143.98 144.79 142.88 144.41 144.41 445,300
Apr 10, 2024 143.69 144.51 143.34 143.63 143.63 328,500
Apr 9, 2024 145.18 145.45 143.95 145.32 145.32 466,500
Apr 8, 2024 144.68 145.56 144.60 144.98 144.98 260,600
Apr 5, 2024 145.19 145.88 144.26 144.84 144.84 400,700
Apr 4, 2024 147.73 148.00 144.65 144.69 144.69 251,900
Apr 3, 2024 147.45 148.40 146.50 146.52 146.52 280,300
Apr 2, 2024 147.92 148.27 146.80 148.20 148.20 333,400
Apr 1, 2024 149.40 149.82 148.25 149.18 149.18 201,600
Mar 28, 2024 149.50 150.36 148.63 149.44 149.44 331,100
Mar 27, 2024 149.46 149.55 148.15 149.09 149.09 348,600
Mar 26, 2024 149.24 149.73 148.10 148.53 148.53 401,100
Mar 25, 2024 150.51 150.65 148.20 148.83 148.83 551,900
Mar 22, 2024 154.03 154.25 150.28 151.46 151.46 496,500
Mar 21, 2024 160.00 160.40 154.50 154.58 154.58 588,700
Mar 20, 2024 159.49 159.90 158.57 159.55 159.55 207,200
Mar 19, 2024 156.78 159.90 156.27 159.22 159.22 280,800
Mar 18, 2024 158.01 158.04 156.14 156.89 156.89 136,300
Mar 15, 2024 158.08 158.86 156.59 158.02 158.02 1,339,000
Mar 14, 2024 159.01 159.50 157.67 158.86 158.86 327,100
Mar 13, 2024 158.68 160.15 158.54 159.66 159.66 310,200
Mar 12, 2024 158.51 159.75 158.00 159.16 159.16 240,700
Mar 11, 2024 157.50 158.58 155.92 158.01 158.01 202,200
Mar 8, 2024 158.76 159.32 156.79 157.96 157.96 194,500
Mar 7, 2024 156.26 159.75 155.71 159.18 159.18 268,400
Mar 6, 2024 156.60 157.82 155.23 155.75 155.75 248,700
Mar 5, 2024 157.25 157.57 155.46 155.93 155.93 153,900
Mar 4, 2024 157.30 158.59 157.30 157.52 157.52 148,000
Mar 1, 2024 156.50 158.57 156.02 157.36 157.36 272,900
Feb 29, 2024 156.25 156.60 155.40 155.82 155.82 597,000
Feb 28, 2024 156.34 156.34 154.79 155.72 155.72 161,400
Feb 27, 2024 155.82 157.00 154.63 156.85 156.85 232,300
Feb 26, 2024 156.94 157.76 155.63 156.06 156.06 291,100
Feb 23, 2024 154.75 157.28 154.74 156.95 156.95 347,500
Feb 22, 2024 152.16 154.35 152.16 153.88 153.88 286,200
Feb 21, 2024 151.80 152.21 149.91 150.35 150.35 315,500
Feb 20, 2024 154.12 155.25 152.48 152.88 152.88 428,400
Feb 16, 2024 155.75 156.43 154.53 154.80 154.80 224,200
Feb 15, 2024 153.93 156.25 153.81 155.85 155.85 265,800
Feb 14, 2024 152.50 154.07 151.78 153.80 153.80 269,300
Feb 13, 2024 150.16 152.78 149.00 151.37 151.37 328,200
Feb 12, 2024 153.47 153.84 151.98 152.58 152.58 180,100
Feb 9, 2024 154.27 154.72 153.48 153.93 153.93 168,500
Feb 8, 2024 150.56 154.24 150.56 154.00 154.00 325,400
Feb 7, 2024 150.32 152.00 149.88 150.50 150.50 209,600
Feb 6, 2024 151.52 152.24 148.95 150.34 150.34 272,600
Feb 5, 2024 155.51 156.25 150.45 151.35 151.35 315,300
Feb 2, 2024 154.65 156.16 153.12 156.02 156.02 273,200
Feb 1, 2024 150.57 154.73 150.57 154.16 154.16 516,400
Jan 31, 2024 148.50 154.59 147.00 150.56 150.56 700,400
Jan 30, 2024 148.50 149.34 148.40 149.18 149.18 142,600
Jan 29, 2024 146.31 148.38 146.31 148.23 148.23 254,400
Jan 26, 2024 147.25 147.88 146.77 146.82 146.82 142,600
Jan 25, 2024 146.20 147.94 146.20 147.13 147.13 208,800
Jan 24, 2024 146.95 147.91 146.11 146.25 146.25 175,100
Jan 23, 2024 146.36 147.41 145.72 146.44 146.44 176,300
Jan 22, 2024 146.08 146.76 145.67 146.10 146.10 203,300
Jan 19, 2024 144.50 145.98 144.06 145.84 145.84 244,900
Jan 18, 2024 143.00 144.75 142.86 144.55 144.55 231,400
Jan 17, 2024 142.01 142.65 141.24 142.65 142.65 266,500
Jan 16, 2024 141.00 143.15 140.68 143.09 143.09 287,800
Jan 15, 2024 143.27 143.50 142.10 142.16 142.16 77,200
Jan 12, 2024 143.02 144.12 142.72 143.27 143.27 311,700
Jan 11, 2024 141.84 143.44 141.62 142.98 142.98 424,100
Jan 10, 2024 139.93 142.02 139.93 141.79 141.79 226,700
Jan 9, 2024 138.73 140.31 138.73 140.07 140.07 225,100
Jan 8, 2024 136.15 139.54 136.00 139.49 139.49 266,200
Jan 5, 2024 136.65 137.49 135.70 136.13 136.13 202,000
Jan 4, 2024 136.32 137.62 136.20 136.93 136.93 202,500
Jan 3, 2024 137.20 137.93 136.53 137.12 137.12 205,500
Jan 2, 2024 140.00 140.41 137.25 138.55 138.55 316,800
Dec 29, 2023 141.33 142.06 141.22 141.95 141.95 187,500
Dec 28, 2023 141.92 142.25 141.33 141.50 141.50 465,800
Dec 27, 2023 141.39 142.36 141.39 141.87 141.87 137,100
Dec 22, 2023 141.80 142.22 141.07 141.85 141.85 170,200
Dec 21, 2023 142.79 143.10 141.22 141.80 141.80 177,700
Dec 20, 2023 144.43 144.79 142.08 142.15 142.15 258,300
Dec 19, 2023 144.79 145.73 144.00 144.55 144.55 222,000
Dec 18, 2023 142.64 145.93 142.56 144.99 144.99 416,200
Dec 15, 2023 142.75 143.43 141.59 142.94 142.94 1,691,100
Dec 14, 2023 143.09 143.50 140.29 142.40 142.40 401,200
Dec 13, 2023 143.01 143.60 142.15 143.32 143.32 327,500
Dec 12, 2023 141.57 143.59 141.57 143.48 143.48 409,200
Dec 11, 2023 140.71 142.12 140.71 141.57 141.57 263,800
Dec 8, 2023 141.00 141.91 140.68 141.55 141.55 213,800
Dec 7, 2023 141.00 141.71 140.33 141.49 141.49 285,800
Dec 6, 2023 140.32 141.74 139.66 140.92 140.92 270,100
Dec 5, 2023 140.00 141.43 139.98 140.27 140.27 337,300
Dec 4, 2023 138.50 140.25 138.13 140.00 140.00 257,600
Dec 1, 2023 137.51 139.08 136.79 138.96 138.96 356,200
Nov 30, 2023 137.19 138.26 135.66 137.97 137.97 1,114,800
Nov 29, 2023 137.42 137.97 135.90 137.05 137.05 229,400
Nov 28, 2023 137.52 138.31 136.47 136.96 136.96 383,900
Nov 27, 2023 137.26 138.70 137.03 138.01 138.01 318,700
Nov 24, 2023 138.00 138.23 137.18 137.75 137.75 142,600
Nov 23, 2023 138.50 139.06 138.12 138.23 138.23 55,800
Nov 22, 2023 139.03 140.49 138.73 138.88 138.88 295,100
Nov 21, 2023 139.04 140.06 138.54 138.74 138.74 239,400
Nov 20, 2023 138.30 140.21 138.26 139.63 139.63 512,200
Nov 17, 2023 140.78 141.12 138.45 138.89 138.89 306,900
Nov 16, 2023 139.00 141.47 138.84 140.92 140.92 246,000
Nov 15, 2023 138.05 139.66 137.87 139.15 139.15 364,100
Nov 14, 2023 139.29 139.96 137.62 137.73 137.73 366,500
Nov 13, 2023 137.13 139.31 135.69 138.53 138.53 288,100
Nov 10, 2023 137.25 138.02 136.43 137.75 137.75 236,100
Nov 9, 2023 137.48 138.95 135.95 137.37 137.37 308,200
Nov 8, 2023 140.00 140.00 134.12 137.03 137.03 533,000
Nov 7, 2023 139.32 140.33 139.10 140.09 140.09 340,900
Nov 6, 2023 138.00 139.65 137.07 139.55 139.55 304,800
Nov 3, 2023 136.54 138.83 136.23 138.18 138.18 376,600
Nov 2, 2023 135.25 137.35 134.44 136.97 136.97 319,400
Nov 1, 2023 133.81 134.99 133.61 134.50 134.50 347,400
Oct 31, 2023 132.91 135.20 132.66 133.88 133.88 437,400
Oct 30, 2023 129.93 132.78 129.93 132.55 132.55 350,500

Related Tickers