CGI Group (GIB-A)

Last Price91.67

Change+0.00 (0.00%)

TSX· Last Trade: Jul 1st, 12:27 PM EDT

Historical Prices For CGI Group (GIB-A)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	89.76	92.00	89.49	91.67	678,164	91.67
6/29/2026	91.70	93.27	89.38	90.40	536,526	90.40
6/26/2026	88.05	91.36	88.05	91.29	763,497	91.29
6/25/2026	89.31	90.12	86.56	88.37	719,482	88.37
6/24/2026	88.33	91.00	88.02	89.80	448,713	89.80
6/23/2026	88.83	89.60	88.02	88.66	929,079	88.66
6/22/2026	87.09	90.08	86.20	86.79	653,782	86.79
6/19/2026	86.75	89.63	86.41	89.63	1,712,103	89.63
6/18/2026	88.60	88.62	84.36	86.66	1,282,907	86.66
6/17/2026	92.75	94.44	92.11	93.28	630,697	93.28
6/16/2026	91.73	94.69	91.69	93.63	595,161	93.63
6/15/2026	93.08	94.42	91.65	92.00	553,506	92.00
6/12/2026	92.90	94.28	92.28	93.20	527,862	93.20
6/11/2026	93.09	94.09	92.17	93.49	624,944	93.49
6/10/2026	92.15	94.24	91.38	93.27	821,564	93.27
6/09/2026	92.32	94.55	91.90	93.73	590,529	93.73
6/08/2026	93.09	94.41	92.21	92.85	549,403	92.85
6/05/2026	94.09	95.90	92.90	93.83	803,832	93.83
6/04/2026	93.35	94.52	92.42	93.81	664,537	93.81
6/03/2026	94.93	94.93	91.91	92.06	675,072	92.06
6/02/2026	96.86	96.86	94.90	95.91	621,349	95.91
6/01/2026	96.43	99.33	96.35	98.40	689,359	98.40
5/29/2026	93.80	97.14	93.31	96.28	1,303,077	96.28
5/28/2026	92.51	93.75	91.91	93.27	878,650	93.27
5/27/2026	92.39	94.42	92.39	92.79	479,432	92.79
5/26/2026	92.51	93.44	91.51	92.39	498,641	92.39
5/25/2026	92.99	94.57	92.99	94.53	231,909	94.53
5/22/2026	91.27	93.19	91.27	92.61	635,681	92.61
5/21/2026	89.26	91.00	88.14	90.87	732,436	90.87
5/20/2026	88.61	90.27	86.50	90.04	892,099	90.04
5/19/2026	89.00	92.00	88.72	89.03	797,035	89.03
5/15/2026	85.44	0.00	86.98	86.98	0	86.98
5/14/2026	85.55	87.36	84.71	85.44	902,361	85.44
5/13/2026	86.57	86.57	83.34	85.04	773,765	85.04
5/12/2026	88.11	89.30	86.13	86.70	830,969	86.70
5/11/2026	92.28	92.83	88.93	89.43	484,834	89.43
5/08/2026	92.70	93.50	90.50	93.35	459,403	93.35
5/07/2026	90.84	94.90	90.84	93.02	1,138,134	93.02
5/06/2026	90.95	91.62	89.60	90.95	740,478	90.95
5/05/2026	89.85	91.33	89.31	91.31	843,013	91.31
5/04/2026	90.80	92.36	89.38	90.48	624,677	90.48
5/01/2026	90.05	91.46	89.73	90.41	595,639	90.41
4/30/2026	89.46	89.53	86.66	88.91	1,147,465	88.91
4/29/2026	100.42	100.42	84.70	89.78	2,177,208	89.78
4/28/2026	100.61	102.18	100.26	100.64	559,681	100.64
4/27/2026	98.73	100.56	98.25	100.18	521,802	100.18
4/24/2026	100.17	100.24	98.41	99.34	490,098	99.34
4/23/2026	102.84	102.84	98.55	100.04	614,317	100.04
4/22/2026	105.37	106.14	103.96	104.61	344,530	104.61
4/21/2026	105.04	107.05	104.85	105.11	642,409	105.11
4/20/2026	103.75	105.72	103.75	105.07	554,644	105.07
4/17/2026	103.61	106.37	103.61	104.47	702,309	104.47
4/16/2026	102.65	104.38	102.39	103.24	642,766	103.24
4/15/2026	102.59	103.04	101.45	101.89	1,368,922	101.89
4/14/2026	100.89	102.62	100.88	101.28	385,027	101.28
4/13/2026	96.25	101.33	96.25	101.29	702,616	101.29
4/10/2026	96.95	98.58	96.06	96.51	1,750,146	96.51
4/09/2026	99.68	99.68	96.31	97.12	641,431	97.12
4/08/2026	102.56	103.63	99.59	99.80	572,089	99.80
4/07/2026	101.21	102.34	100.07	101.00	369,692	101.00
4/06/2026	103.01	103.51	102.33	102.38	557,082	102.38
4/02/2026	100.31	0.00	103.00	103.00	0	103.00
4/01/2026	101.60	101.60	98.75	100.31	534,566	100.31