UK markets closed

CGI Group Inc. (GIB-A.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
150.49+1.21 (+0.81%)
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024149.93151.81149.47150.49150.49366,600
25 Jul 2024147.91150.42147.34149.28149.28267,600
24 Jul 2024147.39149.56147.39147.97147.97220,500
23 Jul 2024147.88148.88147.38148.01148.01207,000
22 Jul 2024146.50147.95146.43147.75147.75164,800
19 Jul 2024145.61146.22145.01145.45145.45177,700
18 Jul 2024146.20147.73145.33145.95145.95279,800
17 Jul 2024145.79147.33145.79146.48146.48267,400
16 Jul 2024143.97147.07143.94146.76146.76332,900
15 Jul 2024144.14144.43143.21143.58143.58270,200
12 Jul 2024142.75145.46142.40144.25144.25475,800
11 Jul 2024140.35143.20140.35142.88142.88364,300
10 Jul 2024138.74140.32138.49140.12140.12532,300
09 Jul 2024138.42139.43136.69138.54138.54282,700
08 Jul 2024138.40138.65137.24138.49138.49237,300
05 Jul 2024138.95139.69138.24138.29138.29278,300
04 Jul 2024137.93139.37137.87138.95138.9563,100
03 Jul 2024138.71140.27137.56137.90137.90237,200
02 Jul 2024135.65140.46135.60138.64138.64296,400
28 Jun 2024137.30137.67136.05136.55136.55372,900
27 Jun 2024137.22138.23135.93137.44137.44399,700
26 Jun 2024138.44139.10136.82137.36137.36399,200
25 Jun 2024136.51139.14135.46138.89138.89287,700
24 Jun 2024135.67136.95134.72136.08136.08532,900
21 Jun 2024136.53136.53134.24135.93135.931,562,100
20 Jun 2024134.77137.46134.77136.52136.52336,300
19 Jun 2024135.13135.52134.32134.79134.79182,700
18 Jun 2024136.84137.31135.25135.52135.52454,900
17 Jun 2024136.11137.79136.00137.46137.46224,000
14 Jun 2024136.50137.37135.58136.86136.86374,900
13 Jun 2024138.34138.45136.92137.14137.14225,600
12 Jun 2024139.20140.05137.59138.48138.48368,200
11 Jun 2024139.14139.70137.86138.65138.65299,800
10 Jun 2024138.99140.13138.28139.77139.77207,000
07 Jun 2024138.73140.05138.36139.38139.38374,800
06 Jun 2024137.74139.51137.74139.07139.07221,100
05 Jun 2024136.25138.43136.25138.04138.04253,600
04 Jun 2024134.62136.09134.36135.86135.86251,700
03 Jun 2024134.81135.81134.19134.62134.62399,100
31 May 2024134.50135.08132.06134.59134.592,131,600
30 May 2024136.66137.18133.76134.09134.09452,900
29 May 2024139.41140.05136.87137.11137.11596,000
28 May 2024142.42142.42140.22140.53140.53377,300
27 May 2024142.55143.40142.52142.79142.7990,400
24 May 2024142.79143.39141.93142.52142.52292,100
23 May 2024144.27144.64142.45142.97142.97333,200
22 May 2024143.79144.58143.13143.62143.62405,800
21 May 2024142.56144.00142.41143.61143.61289,900
17 May 2024142.29143.27141.60143.06143.06436,900
16 May 2024141.88142.80140.95142.23142.23236,500
15 May 2024140.16142.68138.53141.95141.95520,500
14 May 2024138.77140.28138.38139.79139.79398,500
13 May 2024139.90140.19138.74138.97138.97223,400
10 May 2024139.30140.00139.02139.90139.90283,300
09 May 2024141.50141.67139.20139.32139.32338,000
08 May 2024140.92142.33140.79141.96141.96260,600
07 May 2024141.76142.38140.95141.49141.49199,400
06 May 2024141.89142.18140.51141.77141.77284,500
03 May 2024140.30142.64140.15141.86141.86277,800
02 May 2024139.95141.11138.85139.68139.68324,500
01 May 2024137.98138.75135.00136.70136.70424,200
30 Apr 2024139.03140.50139.00139.49139.49402,600
29 Apr 2024140.88141.33139.07139.58139.58246,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...