Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

CGI Group (GIB-A)

101.88
-2.16 (-2.08%)
TSX· Last Trade: Aug 16th, 11:16 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CGI Group (GIB-A)

DateOpenHighLowCloseVolumeAdjusted Close
8/14/2026103.55103.80101.66101.88836,863101.88
8/13/2026103.18104.10101.70104.04528,830104.04
8/12/2026103.43104.12101.68102.99665,822102.99
8/11/2026104.47105.41103.82104.29541,974104.29
8/10/2026103.74105.12103.74104.80540,590104.80
8/07/2026104.22104.46102.62104.38722,654104.38
8/06/2026100.94104.10100.47104.02565,359104.02
8/05/2026105.00105.66101.72101.80690,974101.80
8/04/2026103.39104.93101.53104.86902,233104.86
7/31/2026102.670.00102.67102.610102.61
7/30/2026104.01105.09101.40102.67588,916102.67
7/29/202699.88105.7699.83105.01912,364105.01
7/28/202698.01102.6898.01100.71963,661100.71
7/27/202694.7798.9494.7798.09728,43098.09
7/24/202691.0294.2990.4893.59436,62793.59
7/23/202690.0091.5588.7489.86991,25189.86
7/22/202694.7095.0592.3592.40390,70892.40
7/21/202694.2795.8293.5594.09842,99194.09
7/20/202695.1196.6894.1796.02315,53196.02
7/17/202695.2796.1094.3595.39403,32495.39
7/16/202692.3995.7992.0095.70367,17195.70
7/15/202692.7693.9992.4792.58303,94192.58
7/14/202691.2093.5490.2092.16590,02092.16
7/13/202694.7096.9794.7096.00429,14396.00
7/10/202695.8297.0694.7294.85451,48794.85
7/09/202692.4794.9091.6794.70599,58694.70
7/08/202694.5994.7793.2393.93495,83693.93
7/07/202695.4897.6995.4895.74528,12195.74
7/06/202693.4994.6792.4794.31431,31694.31
7/03/202694.5094.7193.5393.53157,21593.53
7/02/202692.8095.4892.4094.14761,62694.14
6/30/202690.400.0091.6791.67091.67
6/29/202691.7093.2789.3890.40536,52690.40
6/26/202688.0591.3688.0591.29763,49791.29
6/25/202689.3190.1286.5688.37719,48288.37
6/24/202688.3391.0088.0289.80448,71389.80
6/23/202688.8389.6088.0288.66929,07988.66
6/22/202687.0990.0886.2086.79653,78286.79
6/19/202686.7589.6386.4189.631,712,10389.63
6/18/202688.6088.6284.3686.661,282,90786.66
6/17/202692.7594.4492.1193.28630,69793.28
6/16/202691.7394.6991.6993.63595,16193.63
6/15/202693.0894.4291.6592.00553,50692.00
6/12/202692.9094.2892.2893.20527,86293.20
6/11/202693.0994.0992.1793.49624,94493.49
6/10/202692.1594.2491.3893.27821,56493.27
6/09/202692.3294.5591.9093.73590,52993.73
6/08/202693.0994.4192.2192.85549,40392.85
6/05/202694.0995.9092.9093.83803,83293.83
6/04/202693.3594.5292.4293.81664,53793.81
6/03/202694.9394.9391.9192.06675,07292.06
6/02/202696.8696.8694.9095.91621,34995.91
6/01/202696.4399.3396.3598.40689,35998.40
5/29/202693.8097.1493.3196.281,303,07796.28
5/28/202692.5193.7591.9193.27878,65093.27
5/27/202692.3994.4292.3992.79479,43292.79
5/26/202692.5193.4491.5192.39498,64192.39
5/25/202692.9994.5792.9994.53231,90994.53
5/22/202691.2793.1991.2792.61635,68192.61
5/21/202689.2691.0088.1490.87732,43690.87
5/20/202688.6190.2786.5090.04892,09990.04
5/19/202689.0092.0088.7289.03797,03589.03