UK Markets closed

CGI Group Inc. (GIB-A.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
122.13+0.08 (+0.07%)
As of 11:34AM EST. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 2023120.00122.76120.00122.13122.13135,321
03 Feb 2023117.99122.13117.98122.05122.05653,300
02 Feb 2023119.09119.50117.46118.50118.50473,700
01 Feb 2023116.77121.89115.05118.71118.71800,500
31 Jan 2023114.02114.81113.45114.04114.04422,700
30 Jan 2023112.50114.55112.32113.95113.95372,000
27 Jan 2023114.00114.40112.99113.00113.00264,900
26 Jan 2023114.05114.38112.95114.04114.04298,900
25 Jan 2023116.44116.44113.80114.18114.18407,500
24 Jan 2023116.69117.95116.47117.39117.39185,800
23 Jan 2023117.00117.43116.46117.16117.16219,400
20 Jan 2023116.51116.95115.87116.87116.87241,200
19 Jan 2023116.39117.40116.11116.23116.23296,700
18 Jan 2023116.38117.79116.38116.67116.67243,300
17 Jan 2023115.73117.36115.54116.42116.42348,600
16 Jan 2023116.07116.64115.58116.39116.39142,300
13 Jan 2023115.70116.41115.64116.07116.07239,000
12 Jan 2023115.56116.18115.00116.10116.10319,900
11 Jan 2023115.54115.54114.58115.41115.41302,600
10 Jan 2023114.15114.83113.23114.53114.53269,500
09 Jan 2023113.84115.15113.55114.35114.35186,700
06 Jan 2023114.95115.01112.68113.86113.86358,300
05 Jan 2023116.00116.22114.55114.67114.67297,200
04 Jan 2023117.71118.39116.13116.53116.53410,900
03 Jan 2023117.39118.82116.68117.64117.64210,700
30 Dec 2022116.20117.06115.91116.71116.71205,600
29 Dec 2022115.87117.32115.51116.92116.92176,300
28 Dec 2022115.90116.99115.53115.59115.59212,800
23 Dec 2022116.43117.34115.84116.78116.78183,300
22 Dec 2022116.82117.03116.04116.69116.69364,100
21 Dec 2022117.24118.32116.65117.91117.91351,400
20 Dec 2022115.82117.34115.63116.52116.52288,500
19 Dec 2022116.66116.66115.16116.26116.26417,300
16 Dec 2022116.31117.64115.82117.08117.08977,100
15 Dec 2022117.39117.91116.38117.10117.10246,600
14 Dec 2022119.00120.09118.15118.57118.57485,300
13 Dec 2022120.00120.82118.92119.14119.14376,200
12 Dec 2022116.03119.03116.03118.54118.54317,100
09 Dec 2022116.60116.93116.00116.16116.16233,900
08 Dec 2022116.52116.90115.92116.87116.87307,700
07 Dec 2022116.39117.32116.39116.70116.70294,700
06 Dec 2022118.18118.19115.91116.03116.03399,200
05 Dec 2022117.79118.94117.57118.18118.18279,700
02 Dec 2022118.00119.68117.86118.75118.75410,300
01 Dec 2022117.43119.65117.26119.23119.23309,600
30 Nov 2022116.00117.47115.31117.44117.441,153,700
29 Nov 2022114.60116.12114.45115.63115.63396,600
28 Nov 2022113.99115.00113.66114.55114.55491,900
25 Nov 2022113.41114.65113.41114.45114.45193,400
24 Nov 2022114.41114.41113.52113.97113.9779,800
23 Nov 2022114.24114.68113.30113.90113.90363,500
22 Nov 2022113.47114.68113.19114.39114.39326,800
21 Nov 2022113.49114.32113.32113.68113.68393,300
18 Nov 2022113.57114.27113.08114.23114.23352,000
17 Nov 2022111.55113.80111.55113.04113.04295,100
16 Nov 2022111.99113.38111.99112.90112.90409,000
15 Nov 2022111.11113.64111.05112.37112.37390,200
14 Nov 2022111.20112.38110.00110.03110.03683,300
11 Nov 2022113.40113.76112.63113.30113.30301,000
10 Nov 2022110.00113.97109.97113.84113.84605,300
09 Nov 2022105.89109.88105.88108.79108.79358,900
08 Nov 2022108.91109.47107.27108.31108.31225,300
07 Nov 2022107.09108.32106.80108.19108.19214,000
04 Nov 2022107.62108.72106.61106.99106.99370,400
03 Nov 2022107.04107.55106.41107.08107.08218,300
02 Nov 2022109.36109.91107.60107.63107.63258,300
01 Nov 2022111.01111.47109.33109.42109.42282,100
31 Oct 2022111.31111.62109.51109.74109.74357,800
28 Oct 2022108.95112.00108.95111.91111.91304,600
27 Oct 2022109.97110.23108.62109.17109.17392,800
26 Oct 2022108.06110.63107.74110.04110.04326,100
25 Oct 2022108.25109.40107.66108.52108.52284,400
24 Oct 2022106.50108.67105.64108.38108.38273,300
21 Oct 2022104.52106.11104.42105.88105.88263,400
20 Oct 2022104.59105.77104.24104.74104.74260,300
19 Oct 2022105.38105.86104.37105.07105.07212,800
18 Oct 2022107.00107.32105.27106.20106.20249,200
17 Oct 2022104.94105.90104.45105.71105.71229,900
14 Oct 2022105.66106.46103.81103.92103.92305,200
13 Oct 2022101.40105.58100.74105.36105.36268,400
12 Oct 2022103.24104.02102.73102.97102.97313,500
11 Oct 2022103.01104.39102.95103.22103.22343,800
07 Oct 2022103.62104.27102.99103.50103.50216,000
06 Oct 2022107.26107.47104.60104.84104.84380,000
05 Oct 2022107.59108.49107.36107.61107.61280,500
04 Oct 2022108.01110.04107.90108.29108.29410,400
03 Oct 2022103.94107.00103.62106.37106.37279,300
30 Sept 2022103.40105.74103.39103.99103.99377,800
29 Sept 2022104.15104.15102.83103.12103.12362,900
28 Sept 2022101.46105.60101.22105.04105.04350,800
27 Sept 2022103.07103.47101.45101.58101.58311,900
26 Sept 2022101.55103.81101.52102.83102.83301,600
23 Sept 2022101.57102.08101.10101.68101.68306,000
22 Sept 2022102.55103.10101.96102.12102.12230,400
21 Sept 2022103.40104.57102.70102.80102.80297,500
20 Sept 2022103.54103.54102.39103.10103.10256,700
19 Sept 2022103.25104.06102.57103.81103.81240,300
16 Sept 2022102.29104.31102.24103.95103.951,203,900
15 Sept 2022103.27104.04102.50103.01103.011,002,700
14 Sept 2022103.86104.03102.96103.54103.54407,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...