CGI Group Inc. (GIB-A.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
As of 11:34AM EST. Market open.
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Feb 2023 | 120.00 | 122.76 | 120.00 | 122.13 | 122.13 | 135,321 |
| 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 |
| 10 Jan 2023 | 114.15 | 114.83 | 113.23 | 114.53 | 114.53 | 269,500 |
| 09 Jan 2023 | 113.84 | 115.15 | 113.55 | 114.35 | 114.35 | 186,700 |
| 06 Jan 2023 | 114.95 | 115.01 | 112.68 | 113.86 | 113.86 | 358,300 |
| 05 Jan 2023 | 116.00 | 116.22 | 114.55 | 114.67 | 114.67 | 297,200 |
| 04 Jan 2023 | 117.71 | 118.39 | 116.13 | 116.53 | 116.53 | 410,900 |
| 03 Jan 2023 | 117.39 | 118.82 | 116.68 | 117.64 | 117.64 | 210,700 |
| 30 Dec 2022 | 116.20 | 117.06 | 115.91 | 116.71 | 116.71 | 205,600 |
| 29 Dec 2022 | 115.87 | 117.32 | 115.51 | 116.92 | 116.92 | 176,300 |
| 28 Dec 2022 | 115.90 | 116.99 | 115.53 | 115.59 | 115.59 | 212,800 |
| 23 Dec 2022 | 116.43 | 117.34 | 115.84 | 116.78 | 116.78 | 183,300 |
| 22 Dec 2022 | 116.82 | 117.03 | 116.04 | 116.69 | 116.69 | 364,100 |
| 21 Dec 2022 | 117.24 | 118.32 | 116.65 | 117.91 | 117.91 | 351,400 |
| 20 Dec 2022 | 115.82 | 117.34 | 115.63 | 116.52 | 116.52 | 288,500 |
| 19 Dec 2022 | 116.66 | 116.66 | 115.16 | 116.26 | 116.26 | 417,300 |
| 16 Dec 2022 | 116.31 | 117.64 | 115.82 | 117.08 | 117.08 | 977,100 |
| 15 Dec 2022 | 117.39 | 117.91 | 116.38 | 117.10 | 117.10 | 246,600 |
| 14 Dec 2022 | 119.00 | 120.09 | 118.15 | 118.57 | 118.57 | 485,300 |
| 13 Dec 2022 | 120.00 | 120.82 | 118.92 | 119.14 | 119.14 | 376,200 |
| 12 Dec 2022 | 116.03 | 119.03 | 116.03 | 118.54 | 118.54 | 317,100 |
| 09 Dec 2022 | 116.60 | 116.93 | 116.00 | 116.16 | 116.16 | 233,900 |
| 08 Dec 2022 | 116.52 | 116.90 | 115.92 | 116.87 | 116.87 | 307,700 |
| 07 Dec 2022 | 116.39 | 117.32 | 116.39 | 116.70 | 116.70 | 294,700 |
| 06 Dec 2022 | 118.18 | 118.19 | 115.91 | 116.03 | 116.03 | 399,200 |
| 05 Dec 2022 | 117.79 | 118.94 | 117.57 | 118.18 | 118.18 | 279,700 |
| 02 Dec 2022 | 118.00 | 119.68 | 117.86 | 118.75 | 118.75 | 410,300 |
| 01 Dec 2022 | 117.43 | 119.65 | 117.26 | 119.23 | 119.23 | 309,600 |
| 30 Nov 2022 | 116.00 | 117.47 | 115.31 | 117.44 | 117.44 | 1,153,700 |
| 29 Nov 2022 | 114.60 | 116.12 | 114.45 | 115.63 | 115.63 | 396,600 |
| 28 Nov 2022 | 113.99 | 115.00 | 113.66 | 114.55 | 114.55 | 491,900 |
| 25 Nov 2022 | 113.41 | 114.65 | 113.41 | 114.45 | 114.45 | 193,400 |
| 24 Nov 2022 | 114.41 | 114.41 | 113.52 | 113.97 | 113.97 | 79,800 |
| 23 Nov 2022 | 114.24 | 114.68 | 113.30 | 113.90 | 113.90 | 363,500 |
| 22 Nov 2022 | 113.47 | 114.68 | 113.19 | 114.39 | 114.39 | 326,800 |
| 21 Nov 2022 | 113.49 | 114.32 | 113.32 | 113.68 | 113.68 | 393,300 |
| 18 Nov 2022 | 113.57 | 114.27 | 113.08 | 114.23 | 114.23 | 352,000 |
| 17 Nov 2022 | 111.55 | 113.80 | 111.55 | 113.04 | 113.04 | 295,100 |
| 16 Nov 2022 | 111.99 | 113.38 | 111.99 | 112.90 | 112.90 | 409,000 |
| 15 Nov 2022 | 111.11 | 113.64 | 111.05 | 112.37 | 112.37 | 390,200 |
| 14 Nov 2022 | 111.20 | 112.38 | 110.00 | 110.03 | 110.03 | 683,300 |
| 11 Nov 2022 | 113.40 | 113.76 | 112.63 | 113.30 | 113.30 | 301,000 |
| 10 Nov 2022 | 110.00 | 113.97 | 109.97 | 113.84 | 113.84 | 605,300 |
| 09 Nov 2022 | 105.89 | 109.88 | 105.88 | 108.79 | 108.79 | 358,900 |
| 08 Nov 2022 | 108.91 | 109.47 | 107.27 | 108.31 | 108.31 | 225,300 |
| 07 Nov 2022 | 107.09 | 108.32 | 106.80 | 108.19 | 108.19 | 214,000 |
| 04 Nov 2022 | 107.62 | 108.72 | 106.61 | 106.99 | 106.99 | 370,400 |
| 03 Nov 2022 | 107.04 | 107.55 | 106.41 | 107.08 | 107.08 | 218,300 |
| 02 Nov 2022 | 109.36 | 109.91 | 107.60 | 107.63 | 107.63 | 258,300 |
| 01 Nov 2022 | 111.01 | 111.47 | 109.33 | 109.42 | 109.42 | 282,100 |
| 31 Oct 2022 | 111.31 | 111.62 | 109.51 | 109.74 | 109.74 | 357,800 |
| 28 Oct 2022 | 108.95 | 112.00 | 108.95 | 111.91 | 111.91 | 304,600 |
| 27 Oct 2022 | 109.97 | 110.23 | 108.62 | 109.17 | 109.17 | 392,800 |
| 26 Oct 2022 | 108.06 | 110.63 | 107.74 | 110.04 | 110.04 | 326,100 |
| 25 Oct 2022 | 108.25 | 109.40 | 107.66 | 108.52 | 108.52 | 284,400 |
| 24 Oct 2022 | 106.50 | 108.67 | 105.64 | 108.38 | 108.38 | 273,300 |
| 21 Oct 2022 | 104.52 | 106.11 | 104.42 | 105.88 | 105.88 | 263,400 |
| 20 Oct 2022 | 104.59 | 105.77 | 104.24 | 104.74 | 104.74 | 260,300 |
| 19 Oct 2022 | 105.38 | 105.86 | 104.37 | 105.07 | 105.07 | 212,800 |
| 18 Oct 2022 | 107.00 | 107.32 | 105.27 | 106.20 | 106.20 | 249,200 |
| 17 Oct 2022 | 104.94 | 105.90 | 104.45 | 105.71 | 105.71 | 229,900 |
| 14 Oct 2022 | 105.66 | 106.46 | 103.81 | 103.92 | 103.92 | 305,200 |
| 13 Oct 2022 | 101.40 | 105.58 | 100.74 | 105.36 | 105.36 | 268,400 |
| 12 Oct 2022 | 103.24 | 104.02 | 102.73 | 102.97 | 102.97 | 313,500 |
| 11 Oct 2022 | 103.01 | 104.39 | 102.95 | 103.22 | 103.22 | 343,800 |
| 07 Oct 2022 | 103.62 | 104.27 | 102.99 | 103.50 | 103.50 | 216,000 |
| 06 Oct 2022 | 107.26 | 107.47 | 104.60 | 104.84 | 104.84 | 380,000 |
| 05 Oct 2022 | 107.59 | 108.49 | 107.36 | 107.61 | 107.61 | 280,500 |
| 04 Oct 2022 | 108.01 | 110.04 | 107.90 | 108.29 | 108.29 | 410,400 |
| 03 Oct 2022 | 103.94 | 107.00 | 103.62 | 106.37 | 106.37 | 279,300 |
| 30 Sept 2022 | 103.40 | 105.74 | 103.39 | 103.99 | 103.99 | 377,800 |
| 29 Sept 2022 | 104.15 | 104.15 | 102.83 | 103.12 | 103.12 | 362,900 |
| 28 Sept 2022 | 101.46 | 105.60 | 101.22 | 105.04 | 105.04 | 350,800 |
| 27 Sept 2022 | 103.07 | 103.47 | 101.45 | 101.58 | 101.58 | 311,900 |
| 26 Sept 2022 | 101.55 | 103.81 | 101.52 | 102.83 | 102.83 | 301,600 |
| 23 Sept 2022 | 101.57 | 102.08 | 101.10 | 101.68 | 101.68 | 306,000 |
| 22 Sept 2022 | 102.55 | 103.10 | 101.96 | 102.12 | 102.12 | 230,400 |
| 21 Sept 2022 | 103.40 | 104.57 | 102.70 | 102.80 | 102.80 | 297,500 |
| 20 Sept 2022 | 103.54 | 103.54 | 102.39 | 103.10 | 103.10 | 256,700 |
| 19 Sept 2022 | 103.25 | 104.06 | 102.57 | 103.81 | 103.81 | 240,300 |
| 16 Sept 2022 | 102.29 | 104.31 | 102.24 | 103.95 | 103.95 | 1,203,900 |
| 15 Sept 2022 | 103.27 | 104.04 | 102.50 | 103.01 | 103.01 | 1,002,700 |
| 14 Sept 2022 | 103.86 | 104.03 | 102.96 | 103.54 | 103.54 | 407,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
