CGI Inc. (0A18.L)
LSE - LSE Delayed price. Currency in CAD
Add to watchlist
As of 05:31PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 0.00 | 0.00 | 0.00 | 157.52 | 157.52 | 8,480 |
| 24 Apr 2024 | 157.52 | 157.52 | 157.52 | 157.52 | 157.52 | 1,017 |
| 23 Apr 2024 | 157.52 | 157.52 | 157.52 | 157.52 | 157.52 | 1,229 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 157.52 | 157.52 | 157.52 | 157.52 | 157.52 | 5 |
| 08 Mar 2024 | 159.39 | 159.39 | 159.39 | 159.39 | 159.39 | 27 |
| 07 Mar 2024 | 156.26 | 156.55 | 156.26 | 156.55 | 156.55 | 93 |
| 06 Mar 2024 | 156.65 | 156.65 | 156.13 | 156.13 | 156.13 | 1 |
| 05 Mar 2024 | 157.38 | 157.38 | 156.46 | 156.46 | 156.46 | 73 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 156.16 | 156.18 | 156.16 | 156.18 | 156.18 | 10 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 153.75 | 153.75 | 153.10 | 153.66 | 153.66 | 40 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 155.38 | 155.86 | 155.38 | 155.70 | 155.70 | 86 |
| 01 Feb 2024 | 154.26 | 154.40 | 154.26 | 154.40 | 154.40 | 2 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 143.49 | 143.53 | 143.49 | 143.53 | 143.53 | 108 |
| 11 Jan 2024 | 143.42 | 143.42 | 143.42 | 143.42 | 143.42 | 3 |
| 10 Jan 2024 | 141.35 | 141.35 | 141.35 | 141.35 | 141.35 | 43 |
| 09 Jan 2024 | 139.42 | 139.42 | 139.42 | 139.42 | 139.42 | 1 |
| 08 Jan 2024 | 136.96 | 136.96 | 136.87 | 136.87 | 136.87 | 393 |
| 05 Jan 2024 | 137.04 | 137.04 | 137.04 | 137.04 | 137.04 | 2 |
| 04 Jan 2024 | 137.59 | 137.59 | 137.59 | 137.59 | 137.59 | 69 |
| 03 Jan 2024 | 137.51 | 137.51 | 137.51 | 137.51 | 137.51 | 1 |
| 02 Jan 2024 | 139.99 | 140.70 | 139.78 | 139.78 | 139.78 | 236 |
| 29 Dec 2023 | 141.73 | 141.73 | 141.73 | 141.73 | 141.73 | 1 |
| 28 Dec 2023 | 141.92 | 141.92 | 141.92 | 141.92 | 141.92 | - |
| 27 Dec 2023 | 141.38 | 142.37 | 141.38 | 142.37 | 142.37 | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 142.42 | 142.42 | 142.30 | 142.30 | 142.30 | 1,945 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 142.32 | 142.32 | 142.32 | 142.32 | 142.32 | 102 |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.