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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	100.5	101.85	101.85	102.66	100.5	734,006
February 19, 2026	100.58	101.01	101.01	101.59	98.58	557,700
February 18, 2026	99.89	101.3	101.3	101.83	98.84	584,500
February 17, 2026	101.23	100.04	99.87	102	99.6	734,200
February 13, 2026	102.45	101.55	101.55	104	100.64	851,812
February 12, 2026	101.96	102.46	102.46	103.01	98.86	1.02M
February 11, 2026	110.04	102.35	102.35	110.1	102.3	942,100
February 10, 2026	109.87	109.87	109.87	110.76	108.7	1.07M
February 09, 2026	111.93	109.92	109.92	112.55	109.73	697,709
February 06, 2026	112.68	112.92	112.92	114.16	111.84	560,600
February 05, 2026	113.01	113.16	113.16	114.25	111.9	670,700
February 04, 2026	108.5	113.05	113.05	113.47	108.26	1.14M
February 03, 2026	117.2	108.7	108.7	117.2	106	1.16M
February 02, 2026	116.6	118.35	118.35	118.98	116.27	666,829
January 30, 2026	114.62	116.7	116.7	117.32	114.62	776,700
January 29, 2026	117.48	115.57	115.57	118.26	114.62	1.02M
January 28, 2026	123.35	117.09	117.09	126.49	113.6	1.58M
January 27, 2026	122.01	119.95	119.95	122.35	119.76	498,100
January 26, 2026	122.84	122.45	122.45	122.85	121.4	518,300
January 23, 2026	121.79	122.39	122.39	122.65	121.13	450,100
January 22, 2026	122.11	121.84	121.84	123.02	121.53	506,300
January 21, 2026	120.78	121.75	121.75	122.49	120.42	476,212
January 20, 2026	126.73	120.64	120.64	126.79	120.33	800,524
January 19, 2026	127.04	127.16	127.16	128.37	126.22	169,600
January 16, 2026	129.01	127.72	127.72	129.01	126.58	483,245
January 15, 2026	130.94	128.85	128.85	131.75	128.72	354,000
January 14, 2026	130.26	131.37	131.37	131.65	130.09	631,235
January 13, 2026	131.45	130.26	130.26	131.49	129.42	446,370
January 12, 2026	129.31	131.51	131.51	131.77	128.87	362,900
January 09, 2026	130.93	130.73	130.73	131.74	129.94	497,377
January 08, 2026	127.29	130.93	130.93	131.97	126.77	617,619
January 07, 2026	127.94	127.43	127.43	128.88	126.73	464,142
January 06, 2026	124.81	128.18	128.18	128.45	124.81	352,600
January 05, 2026	125.57	125.35	125.35	128.19	124.75	439,120
January 02, 2026	126.77	125.23	125.23	127.33	124.42	316,881
December 31, 2025	127.38	126.78	126.78	127.88	126.68	265,700
December 30, 2025	128.5	127.38	127.38	128.76	127.33	322,600
December 29, 2025	127.75	128.54	128.54	129.42	127.75	450,245
December 23, 2025	128.53	128.06	128.06	128.61	127.07	464,500
December 22, 2025	127.11	128.27	128.27	128.6	126.58	510,331
December 19, 2025	127.83	128.05	128.05	128.15	126.55	1.91M
December 18, 2025	127.52	127.18	127.18	128	126.04	838,621
December 17, 2025	125.24	127.33	127.33	127.94	125.11	798,419
December 16, 2025	125.19	125.07	125.07	125.78	123.54	612,600
December 15, 2025	123.31	125.32	125.32	125.62	121.78	595,811
December 12, 2025	124.18	124.8	124.8	125.18	123.53	716,400
December 11, 2025	125.19	124.31	124.31	127.27	124	447,600
December 10, 2025	124.85	124.38	124.38	125.11	123.2	517,600
December 09, 2025	125.65	125.03	125.03	127.12	125.01	438,200
December 08, 2025	127.45	125.69	125.69	127.45	125.05	483,930
December 05, 2025	127.74	127.74	127.74	128.82	127.01	450,618
December 04, 2025	124.25	127.74	127.74	128.87	124.25	718,095
December 03, 2025	123.1	124.85	124.85	125.22	123.02	395,600
December 02, 2025	123.91	124.2	124.2	124.96	123.09	376,334
December 01, 2025	123.43	123.58	123.58	124.84	123.23	527,200
November 28, 2025	123.9	124.47	124.47	124.74	123.5	289,000
November 27, 2025	124.94	124.42	124.42	124.94	124.21	110,540
November 26, 2025	125.7	124.22	124.22	126	124.1	442,900
November 25, 2025	123.97	125.82	125.82	126.09	123.97	505,800
November 24, 2025	123.21	124.03	124.03	125.23	123.14	1.57M

CGI Inc. (GIB-A.TO) TSX