Mail

GIB-A.TO - CGI Group Inc.

Toronto - Toronto Real-time price. Currency in CAD

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	139.65	141.69	139.38	141.60	141.60	374,705
01 Jun 2023	140.00	141.07	139.52	139.63	139.63	295,400
31 May 2023	138.96	140.68	138.57	140.60	140.60	1,643,000
30 May 2023	140.39	142.31	138.71	139.12	139.12	257,400
29 May 2023	140.34	141.02	140.34	140.65	140.65	66,300
26 May 2023	139.33	141.89	139.33	140.58	140.58	222,800
25 May 2023	137.99	139.70	137.52	139.12	139.12	322,900
24 May 2023	137.30	138.07	136.52	137.59	137.59	446,200
23 May 2023	140.26	140.99	137.57	137.73	137.73	409,300
19 May 2023	140.86	141.90	140.62	141.61	141.61	273,000
18 May 2023	140.00	141.24	139.96	140.61	140.61	187,700
17 May 2023	139.80	140.40	138.96	139.96	139.96	210,200
16 May 2023	138.22	140.30	138.22	140.20	140.20	309,600
15 May 2023	138.83	140.29	138.28	139.38	139.38	289,500
12 May 2023	138.67	139.62	138.24	139.12	139.12	302,100
11 May 2023	137.95	138.52	136.56	138.42	138.42	326,400
10 May 2023	136.97	137.84	136.66	137.47	137.47	279,700
09 May 2023	135.32	137.23	135.27	136.73	136.73	328,900
08 May 2023	134.49	135.73	134.25	135.65	135.65	347,800
05 May 2023	134.16	135.49	134.07	134.49	134.49	377,800
04 May 2023	138.97	139.00	134.12	134.28	134.28	393,300
03 May 2023	139.47	140.41	139.15	139.26	139.26	236,800
02 May 2023	138.31	139.34	137.56	139.15	139.15	284,200
01 May 2023	137.62	139.22	137.36	138.53	138.53	319,400
28 Apr 2023	137.55	138.60	137.05	137.51	137.51	376,800
27 Apr 2023	137.92	138.00	135.40	137.65	137.65	361,900
26 Apr 2023	134.00	138.43	133.10	138.21	138.21	492,500
25 Apr 2023	133.88	134.58	132.71	132.79	132.79	296,200
24 Apr 2023	133.97	134.61	132.83	133.71	133.71	326,700
21 Apr 2023	132.73	134.39	132.70	134.31	134.31	480,800
20 Apr 2023	131.90	132.86	131.75	132.34	132.34	279,200
19 Apr 2023	132.37	133.38	132.16	132.38	132.38	316,400
18 Apr 2023	133.77	133.91	131.97	132.59	132.59	273,000
17 Apr 2023	134.89	134.89	133.12	133.43	133.43	223,000
14 Apr 2023	133.49	134.89	133.36	134.82	134.82	202,100
13 Apr 2023	132.83	134.12	132.59	133.92	133.92	402,300
12 Apr 2023	132.31	133.70	131.84	132.50	132.50	279,500
11 Apr 2023	131.00	132.46	130.92	131.90	131.90	320,800
10 Apr 2023	129.50	131.50	128.78	131.33	131.33	305,100
06 Apr 2023	130.84	130.98	129.38	130.04	130.04	321,900
05 Apr 2023	131.57	132.43	130.12	130.74	130.74	484,200
04 Apr 2023	131.24	131.91	130.95	131.55	131.55	229,900
03 Apr 2023	129.48	131.31	129.00	131.24	131.24	272,800
31 Mar 2023	128.61	130.31	128.60	130.25	130.25	386,800
30 Mar 2023	127.64	128.54	126.76	128.51	128.51	358,100
29 Mar 2023	127.91	128.65	126.94	127.33	127.33	414,600
28 Mar 2023	127.89	130.75	126.93	127.54	127.54	399,200
27 Mar 2023	127.18	128.05	126.72	127.94	127.94	531,900
24 Mar 2023	126.25	127.75	125.82	127.47	127.47	282,400
23 Mar 2023	125.95	127.68	125.27	126.74	126.74	485,900
22 Mar 2023	125.77	126.94	125.54	125.58	125.58	336,300
21 Mar 2023	126.33	126.94	125.06	125.67	125.67	294,200
20 Mar 2023	124.81	126.09	124.45	125.96	125.96	368,700
17 Mar 2023	125.60	126.28	124.59	125.17	125.17	989,300
16 Mar 2023	122.64	126.28	122.01	126.22	126.22	431,400
15 Mar 2023	125.89	126.27	122.36	122.91	122.91	575,900
14 Mar 2023	125.15	126.62	124.83	126.55	126.55	569,200
13 Mar 2023	123.31	125.63	122.91	125.23	125.23	484,400
10 Mar 2023	124.57	125.41	123.94	124.25	124.25	405,200
09 Mar 2023	124.42	126.03	124.41	124.90	124.90	425,800
08 Mar 2023	123.61	124.95	123.54	124.45	124.45	227,500
07 Mar 2023	123.92	124.52	122.82	123.20	123.20	403,900
06 Mar 2023	124.64	125.29	123.64	123.92	123.92	376,700
03 Mar 2023	123.99	124.92	123.46	124.75	124.75	298,300
02 Mar 2023	122.15	123.56	122.15	123.30	123.30	348,500
01 Mar 2023	122.07	123.19	122.07	122.56	122.56	432,900
28 Feb 2023	121.54	122.62	121.00	122.34	122.34	615,600
27 Feb 2023	123.39	123.90	122.10	122.42	122.42	240,100
24 Feb 2023	122.50	123.37	122.50	123.28	123.28	280,700
23 Feb 2023	125.24	125.24	122.73	123.50	123.50	339,200
22 Feb 2023	124.79	125.28	124.17	124.25	124.25	248,000
21 Feb 2023	122.83	125.32	122.83	124.65	124.65	395,500
17 Feb 2023	124.50	125.84	123.60	125.80	125.80	358,800
16 Feb 2023	124.55	125.72	123.71	124.77	124.77	364,400
15 Feb 2023	123.60	125.96	123.60	125.56	125.56	316,700
14 Feb 2023	124.36	124.60	123.36	123.80	123.80	416,400
13 Feb 2023	123.96	124.95	123.40	124.68	124.68	305,400
10 Feb 2023	123.02	124.50	122.65	123.83	123.83	521,700
09 Feb 2023	123.99	123.99	123.00	123.77	123.77	426,000
08 Feb 2023	122.32	123.80	121.83	123.55	123.55	388,800
07 Feb 2023	121.64	122.88	121.43	122.74	122.74	386,900
06 Feb 2023	120.00	122.76	120.00	122.09	122.09	433,900
03 Feb 2023	117.99	122.13	117.98	122.05	122.05	653,300
02 Feb 2023	119.09	119.50	117.46	118.50	118.50	473,700
01 Feb 2023	116.77	121.89	115.05	118.71	118.71	800,500
31 Jan 2023	114.02	114.81	113.45	114.04	114.04	422,700
30 Jan 2023	112.50	114.55	112.32	113.95	113.95	372,000
27 Jan 2023	114.00	114.40	112.99	113.00	113.00	264,900
26 Jan 2023	114.05	114.38	112.95	114.04	114.04	298,900
25 Jan 2023	116.44	116.44	113.80	114.18	114.18	407,500
24 Jan 2023	116.69	117.95	116.47	117.39	117.39	185,800
23 Jan 2023	117.00	117.43	116.46	117.16	117.16	219,400
20 Jan 2023	116.51	116.95	115.87	116.87	116.87	241,200
19 Jan 2023	116.39	117.40	116.11	116.23	116.23	296,700
18 Jan 2023	116.38	117.79	116.38	116.67	116.67	243,300
17 Jan 2023	115.73	117.36	115.54	116.42	116.42	348,600
16 Jan 2023	116.07	116.64	115.58	116.39	116.39	142,300
13 Jan 2023	115.70	116.41	115.64	116.07	116.07	239,000
12 Jan 2023	115.56	116.18	115.00	116.10	116.10	319,900
11 Jan 2023	115.54	115.54	114.58	115.41	115.41	302,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...