UK markets closed

CGI Group Inc. (GIB-A.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
140.98+0.14 (+0.10%)
At close: 04:00PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024141.46142.00140.71140.98140.98224,600
25 Apr 2024142.00142.06140.16140.84140.84359,500
24 Apr 2024144.09145.23143.32143.73143.73220,900
23 Apr 2024145.44145.55143.55143.85143.85303,400
22 Apr 2024143.43145.41143.31145.13145.13410,600
19 Apr 2024142.85143.20142.32142.99142.99283,500
18 Apr 2024143.97144.48142.44143.11143.11390,500
17 Apr 2024143.66144.59142.76143.97143.97413,700
16 Apr 2024141.83143.70141.24143.26143.26286,300
15 Apr 2024144.31144.36141.60141.92141.92283,500
12 Apr 2024143.76144.29142.61143.89143.89327,900
11 Apr 2024143.98144.79142.88144.41144.41445,300
10 Apr 2024143.69144.51143.34143.63143.63328,500
09 Apr 2024145.18145.45143.95145.32145.32466,500
08 Apr 2024144.68145.56144.60144.98144.98260,600
05 Apr 2024145.19145.88144.26144.84144.84400,700
04 Apr 2024147.73148.00144.65144.69144.69251,900
03 Apr 2024147.45148.40146.50146.52146.52280,300
02 Apr 2024147.92148.27146.80148.20148.20333,400
01 Apr 2024149.40149.82148.25149.18149.18201,600
28 Mar 2024149.50150.36148.63149.44149.44331,100
27 Mar 2024149.46149.55148.15149.09149.09348,600
26 Mar 2024149.24149.73148.10148.53148.53401,100
25 Mar 2024150.51150.65148.20148.83148.83551,900
22 Mar 2024154.03154.25150.28151.46151.46496,500
21 Mar 2024160.00160.40154.50154.58154.58588,700
20 Mar 2024159.49159.90158.57159.55159.55207,200
19 Mar 2024156.78159.90156.27159.22159.22280,800
18 Mar 2024158.01158.04156.14156.89156.89136,300
15 Mar 2024158.08158.86156.59158.02158.021,339,000
14 Mar 2024159.01159.50157.67158.86158.86327,100
13 Mar 2024158.68160.15158.54159.66159.66310,200
12 Mar 2024158.51159.75158.00159.16159.16240,700
11 Mar 2024157.50158.58155.92158.01158.01202,200
08 Mar 2024158.76159.32156.79157.96157.96194,500
07 Mar 2024156.26159.75155.71159.18159.18268,400
06 Mar 2024156.60157.82155.23155.75155.75248,700
05 Mar 2024157.25157.57155.46155.93155.93153,900
04 Mar 2024157.30158.59157.30157.52157.52148,000
01 Mar 2024156.50158.57156.02157.36157.36272,900
29 Feb 2024156.25156.60155.40155.82155.82597,000
28 Feb 2024156.34156.34154.79155.72155.72161,400
27 Feb 2024155.82157.00154.63156.85156.85232,300
26 Feb 2024156.94157.76155.63156.06156.06291,100
23 Feb 2024154.75157.28154.74156.95156.95347,500
22 Feb 2024152.16154.35152.16153.88153.88286,200
21 Feb 2024151.80152.21149.91150.35150.35315,500
20 Feb 2024154.12155.25152.48152.88152.88428,400
16 Feb 2024155.75156.43154.53154.80154.80224,200
15 Feb 2024153.93156.25153.81155.85155.85265,800
14 Feb 2024152.50154.07151.78153.80153.80269,300
13 Feb 2024150.16152.78149.00151.37151.37328,200
12 Feb 2024153.47153.84151.98152.58152.58180,100
09 Feb 2024154.27154.72153.48153.93153.93168,500
08 Feb 2024150.56154.24150.56154.00154.00325,400
07 Feb 2024150.32152.00149.88150.50150.50209,600
06 Feb 2024151.52152.24148.95150.34150.34272,600
05 Feb 2024155.51156.25150.45151.35151.35315,300
02 Feb 2024154.65156.16153.12156.02156.02273,200
01 Feb 2024150.57154.73150.57154.16154.16516,400
31 Jan 2024148.50154.59147.00150.56150.56700,400
30 Jan 2024148.50149.34148.40149.18149.18142,600
29 Jan 2024146.31148.38146.31148.23148.23254,400
26 Jan 2024147.25147.88146.77146.82146.82142,600
25 Jan 2024146.20147.94146.20147.13147.13208,800
24 Jan 2024146.95147.91146.11146.25146.25175,100
23 Jan 2024146.36147.41145.72146.44146.44176,300
22 Jan 2024146.08146.76145.67146.10146.10203,300
19 Jan 2024144.50145.98144.06145.84145.84244,900
18 Jan 2024143.00144.75142.86144.55144.55231,400
17 Jan 2024142.01142.65141.24142.65142.65266,500
16 Jan 2024141.00143.15140.68143.09143.09287,800
15 Jan 2024143.27143.50142.10142.16142.1677,200
12 Jan 2024143.02144.12142.72143.27143.27311,700
11 Jan 2024141.84143.44141.62142.98142.98424,100
10 Jan 2024139.93142.02139.93141.79141.79226,700
09 Jan 2024138.73140.31138.73140.07140.07225,100
08 Jan 2024136.15139.54136.00139.49139.49266,200
05 Jan 2024136.65137.49135.70136.13136.13202,000
04 Jan 2024136.32137.62136.20136.93136.93202,500
03 Jan 2024137.20137.93136.53137.12137.12205,500
02 Jan 2024140.00140.41137.25138.55138.55316,800
29 Dec 2023141.33142.06141.22141.95141.95187,500
28 Dec 2023141.92142.25141.33141.50141.50465,800
27 Dec 2023141.39142.36141.39141.87141.87137,100
22 Dec 2023141.80142.22141.07141.85141.85170,200
21 Dec 2023142.79143.10141.22141.80141.80177,700
20 Dec 2023144.43144.79142.08142.15142.15258,300
19 Dec 2023144.79145.73144.00144.55144.55222,000
18 Dec 2023142.64145.93142.56144.99144.99416,200
15 Dec 2023142.75143.43141.59142.94142.941,691,100
14 Dec 2023143.09143.50140.29142.40142.40401,200
13 Dec 2023143.01143.60142.15143.32143.32327,500
12 Dec 2023141.57143.59141.57143.48143.48409,200
11 Dec 2023140.71142.12140.71141.57141.57263,800
08 Dec 2023141.00141.91140.68141.55141.55213,800
07 Dec 2023141.00141.71140.33141.49141.49285,800
06 Dec 2023140.32141.74139.66140.92140.92270,100
05 Dec 2023140.00141.43139.98140.27140.27337,300
04 Dec 2023138.50140.25138.13140.00140.00257,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...