UK markets close in 4 hours 20 minutes

CGI Group Inc. (GIB-A.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
136.86-0.28 (-0.20%)
At close: 04:00PM EDT
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...