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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	121.04	122.03	122.03	122.82	121.04	361,620
October 16, 2025	121.4	122.3	122.3	123.11	120.63	662,212
October 15, 2025	126.94	121.5	121.5	127	121.45	834,700
October 14, 2025	124.19	126.54	126.54	126.63	124.1	525,900
October 10, 2025	127.59	124.29	124.29	127.59	124.06	361,900
October 09, 2025	126.97	127.02	127.02	127.14	125.5	313,300
October 08, 2025	126.99	127.03	127.03	127.06	125.9	349,200
October 07, 2025	126.89	126.41	126.41	127.33	126.11	296,335
October 06, 2025	128.36	127.11	127.11	128.36	126.32	404,400
October 03, 2025	125.91	127.96	127.96	128.14	125.91	450,000
October 02, 2025	125.09	125.95	125.95	126.02	124.38	623,503
October 01, 2025	124.07	125.37	125.37	126.32	123.89	428,900
September 30, 2025	123.22	123.96	123.96	124.11	123.22	401,337
September 29, 2025	123.2	123.75	123.75	124.3	123.05	414,300
September 26, 2025	123.05	122.75	122.75	123.22	121.69	859,514
September 25, 2025	126.27	123.19	123.19	126.88	123.01	673,700
September 24, 2025	125.43	127.47	127.47	127.7	125.34	459,318
September 23, 2025	129.07	125.7	125.7	129.32	125.44	351,200
September 22, 2025	127.57	129.21	129.21	129.93	127.41	487,820
September 19, 2025	130.67	127.65	127.65	130.67	127.12	1.71M
September 18, 2025	127.38	127.33	127.33	128.49	126.95	406,700
September 17, 2025	128.94	127.27	127.27	130.31	127.21	549,829
September 16, 2025	128.14	129	129	129.3	127.69	379,624
September 15, 2025	129.27	128.26	128.26	129.74	127.53	356,500
September 12, 2025	130.35	129.3	129.3	130.47	129.25	313,000
September 11, 2025	128.44	130.35	130.35	130.37	127.73	440,200
September 10, 2025	132.78	128.67	128.67	132.83	128.4	668,700
September 09, 2025	132.75	132.51	132.51	133.57	132.27	417,371
September 08, 2025	133.17	133.4	133.4	134.25	132.56	375,300
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

CGI Inc. (GIB-A.TO) TSX