CGI Inc. - GIB-A.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	132.67	133.93	133.93	134.74	132.29	259,808
September 04, 2025	134	131.83	131.83	134	131.72	288,200
September 03, 2025	133.28	133.13	133.13	133.84	132.59	339,631
September 02, 2025	132.13	133.39	133.39	133.47	131.73	394,326
August 29, 2025	131.79	133.36	133.36	133.56	131.79	321,100
August 28, 2025	132.77	132.67	132.67	133.4	132.45	367,321
August 27, 2025	131.5	133.14	133.14	133.24	131.5	399,700
August 26, 2025	132.5	131.63	131.63	133.23	131.53	934,100
August 25, 2025	134.22	132.75	132.75	134.46	131.53	428,918
August 22, 2025	131.7	134.08	134.08	134.87	131.7	502,500
August 21, 2025	130.8	131.83	131.83	131.85	130.23	265,000
August 20, 2025	131.96	131.36	131.36	132.63	130.95	386,700
August 19, 2025	130.37	131.92	131.92	132.03	130.19	440,400
August 18, 2025	129.74	129.93	129.93	130.61	129.45	349,346
August 15, 2025	129.56	129.79	129.79	130.79	129.24	497,744
August 14, 2025	130.45	129.57	129.42	131.61	129.25	478,835
August 13, 2025	129.49	131.59	131.44	132.17	128.32	830,100
August 12, 2025	130.69	129.5	129.35	131.56	129.36	443,221
August 11, 2025	131.53	131.15	131	132.92	130.77	393,633
August 08, 2025	130.36	132.02	131.87	132.54	130.3	520,900
August 07, 2025	133.74	130.82	130.82	133.74	129.93	516,581
August 06, 2025	134.38	132.75	132.75	134.56	132.6	471,004
August 05, 2025	133.23	134.34	134.34	135.24	132.56	550,100
August 01, 2025	132.82	131.63	131.63	133.1	131.48	462,797
July 31, 2025	134	133.58	133.58	135.39	132.99	654,100
July 30, 2025	139.83	134.05	134.05	142.48	133.59	745,300
July 29, 2025	137.36	137.55	137.55	137.83	136.92	356,846
July 28, 2025	138.69	137.13	137.13	138.89	136.91	386,314
July 25, 2025	138.07	138.53	138.53	138.72	137.75	362,178
July 24, 2025	138.88	138.43	138.43	139.53	138.11	653,163
July 23, 2025	137.71	139	139	139.35	137.59	443,300
July 22, 2025	137	137.73	137.73	138.26	137	391,200
July 21, 2025	136.76	137.46	137.46	137.85	136.09	474,000
July 18, 2025	138.15	136.5	136.5	138.48	136.43	469,425
July 17, 2025	138.28	137.97	137.97	138.95	137.53	681,000
July 16, 2025	137.72	138.22	138.22	138.61	137.5	325,041
July 15, 2025	138.5	137.53	137.53	138.82	137.44	494,800
July 14, 2025	137.64	138.53	138.53	139.1	137.6	373,600
July 11, 2025	139.15	137.7	137.7	139.4	137.63	494,635
July 10, 2025	140.5	139.96	139.96	140.83	138.88	582,700
July 09, 2025	141.56	140.7	140.7	142.36	140.41	414,934
July 08, 2025	141.98	141.56	141.56	143.3	141.23	515,036
July 07, 2025	143.74	142.6	142.6	144.57	142.27	365,900
July 04, 2025	143.21	143.67	143.67	144.74	143.21	107,700
July 03, 2025	142.88	143.62	143.62	144.41	142.88	219,900
July 02, 2025	144.27	143.02	143.02	144.28	141.83	324,138
June 30, 2025	142.17	143.01	143.01	143.12	141.53	351,700
June 27, 2025	141.76	141.45	141.45	142.35	140.35	498,900
June 26, 2025	142.33	141.77	141.77	142.64	141.28	390,800
June 25, 2025	145.2	141.98	141.98	145.2	141.7	448,500
June 24, 2025	145.98	144.86	144.86	146.28	144.77	270,001
June 23, 2025	144.53	145.59	145.59	146.13	143.82	310,046
June 20, 2025	148.52	144.61	144.61	148.52	144.42	1.27M
June 19, 2025	146.94	147.74	147.74	147.98	146.4	90,634
June 18, 2025	147.27	147.12	147.12	148.16	147.03	271,021
June 17, 2025	147.71	147.05	147.05	148.17	146.93	182,315
June 16, 2025	146.79	147.94	147.94	149.02	146.79	217,800
June 13, 2025	149.17	147.08	147.08	150	146.93	283,940
June 12, 2025	148.2	149.26	149.26	149.82	147.95	369,600
June 11, 2025	148.57	148.72	148.72	149.76	147.99	330,300

CGI Inc. (GIB-A.TO) TSX