UK markets open in 4 hours 36 minutes

CGI Group Inc. (GIB-A.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
102.41-0.28 (-0.27%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 2022102.42102.70101.62102.41102.41216,600
28 Jun 2022103.45104.36102.52102.69102.69276,100
27 Jun 2022103.86103.86102.44103.46103.46281,900
24 Jun 2022101.48103.80101.48103.73103.73292,400
23 Jun 202298.54101.3698.54101.20101.20483,800
22 Jun 202297.7399.1997.6498.3398.33366,100
21 Jun 202297.5299.1897.5298.5498.54607,500
20 Jun 202297.9998.7197.7097.9997.99115,400
17 Jun 202296.3798.9896.1997.9397.931,515,300
16 Jun 202296.8197.0395.4595.8995.89415,400
15 Jun 202297.8798.8197.0998.0098.00384,500
14 Jun 202298.3598.7096.7297.2497.24395,500
13 Jun 202299.4699.7097.6698.1798.17498,500
10 Jun 2022103.38104.41100.60100.71100.71314,700
09 Jun 2022104.72105.12103.83103.88103.88159,700
08 Jun 2022106.20106.20104.60104.84104.84311,600
07 Jun 2022106.98107.03105.93106.18106.18245,600
06 Jun 2022106.64108.40106.55107.44107.44346,500
03 Jun 2022106.47106.92105.80106.20106.20264,000
02 Jun 2022107.06107.57106.14107.52107.52214,000
01 Jun 2022108.40108.84107.12107.31107.31245,300
31 May 2022107.01109.00107.01108.07108.07820,800
30 May 2022108.04109.08107.95108.95108.95123,000
27 May 2022105.87109.10105.83108.54108.54458,300
26 May 2022106.06106.63105.60105.89105.89320,400
25 May 2022106.25106.63105.75106.26106.26292,400
24 May 2022107.29107.70106.00106.47106.47307,900
20 May 2022106.00107.28106.00107.10107.10368,100
19 May 2022103.17106.76102.95105.90105.90546,400
18 May 2022103.99105.22103.42103.99103.99435,600
17 May 2022105.34105.66103.71104.91104.91416,800
16 May 2022104.09105.24103.41104.81104.81676,400
13 May 2022101.97104.79101.58104.51104.51660,100
12 May 2022100.40102.43100.26101.29101.291,034,600
11 May 2022101.33102.26100.75101.18101.18737,600
10 May 2022103.53103.71101.16102.01102.01750,400
09 May 2022101.01103.25100.98102.59102.59565,700
06 May 2022101.30103.18100.83102.42102.42418,300
05 May 2022103.97104.16101.48101.89101.89452,700
04 May 2022104.74105.20102.95104.98104.98485,500
03 May 2022102.50105.50102.45104.87104.87575,100
02 May 2022102.50103.20101.90102.78102.78355,600
29 Apr 2022103.47103.88102.29102.44102.44442,300
28 Apr 2022104.50104.65102.68104.05104.05424,300
27 Apr 2022102.59104.64101.97102.99102.99531,700
26 Apr 2022102.81103.14101.29101.98101.98660,800
25 Apr 2022101.09103.30101.01103.02103.02392,700
22 Apr 2022104.02104.18101.75101.90101.90415,500
21 Apr 2022102.62104.64102.60103.78103.78462,700
20 Apr 2022102.36103.09101.97102.08102.08309,400
19 Apr 2022100.76102.62100.56102.57102.57273,600
18 Apr 2022100.96101.55100.54100.72100.72221,800
14 Apr 2022102.29102.49101.31101.36101.36239,600
13 Apr 2022102.06102.58101.33102.19102.19410,100
12 Apr 2022102.30102.58101.80101.89101.89386,400
11 Apr 2022101.42102.55101.42101.93101.93316,500
08 Apr 2022102.59103.01101.87102.09102.09209,500
07 Apr 2022102.84103.60101.92102.64102.64291,600
06 Apr 2022102.52103.00101.79102.59102.59360,900
05 Apr 2022100.25103.54100.25103.43103.43358,400
04 Apr 202299.10101.0999.02100.82100.82266,500
01 Apr 2022100.18100.1898.7799.1599.15358,800
31 Mar 2022101.42101.6799.5999.5999.59460,200
30 Mar 2022100.71101.47100.01101.09101.09325,800
29 Mar 2022101.76102.87101.12101.26101.26338,700
28 Mar 2022100.28101.1099.70100.95100.95416,000
25 Mar 2022101.66101.93100.01100.27100.27299,700
24 Mar 2022100.58101.5899.23101.54101.54593,300
23 Mar 2022102.53102.54100.22100.26100.26592,300
22 Mar 2022103.90104.27102.46102.50102.50537,900
21 Mar 2022103.65104.18102.04103.69103.69376,200
18 Mar 2022104.30105.22103.32104.07104.071,845,100
17 Mar 2022103.10104.53102.67104.53104.53207,700
16 Mar 2022102.06104.18101.65103.39103.39362,700
15 Mar 2022102.91103.47101.00101.53101.53403,600
14 Mar 2022102.58103.48101.99102.55102.55261,300
11 Mar 2022104.17105.02102.67102.75102.75279,900
10 Mar 2022102.46104.08101.58103.87103.87655,300
09 Mar 2022102.03104.40102.02103.67103.67314,000
08 Mar 2022101.96102.66100.33100.84100.84777,900
07 Mar 2022102.89103.62101.53102.05102.05282,600
04 Mar 2022104.41104.79102.30102.80102.80490,000
03 Mar 2022104.80105.45103.76104.81104.81274,300
02 Mar 2022104.19105.18102.86104.35104.35314,000
01 Mar 2022103.97104.27103.00103.25103.25391,900
28 Feb 2022103.55104.28102.90103.92103.92614,800
25 Feb 2022104.42104.85102.85104.73104.73397,600
24 Feb 202299.56104.5799.26104.33104.33582,500
23 Feb 2022104.55104.95102.00102.04102.04494,100
22 Feb 2022104.47105.99103.43104.14104.141,024,400
18 Feb 2022106.00106.68105.17105.52105.52353,800
17 Feb 2022107.14107.18105.68105.72105.72397,600
16 Feb 2022106.62108.27105.60107.92107.92398,200
15 Feb 2022107.98109.27107.33107.64107.64488,100
14 Feb 2022106.43107.80105.77106.97106.97583,900
11 Feb 2022109.85110.17106.62106.94106.94253,100
10 Feb 2022109.47110.69109.25109.59109.59375,100
09 Feb 2022109.91111.13109.71111.08111.08245,000
08 Feb 2022110.29110.76108.75108.86108.86494,900
07 Feb 2022111.03111.43110.00110.52110.52321,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...