UK markets open in 4 hours 25 minutes

CGI Group Inc. (GIB-A.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
108.29+1.92 (+1.81%)
At close: 03:59PM EDT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
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
13 Sept 2022104.58105.69103.66103.84103.84341,200
12 Sept 2022105.13106.49105.13106.24106.24167,500
09 Sept 2022104.00105.26103.70105.01105.01241,700
08 Sept 2022102.56103.74102.23103.17103.17242,000
07 Sept 2022101.78103.86101.75103.36103.36226,500
06 Sept 2022102.29102.82101.30101.79101.79194,500
02 Sept 2022102.83103.35101.73102.51102.51310,100
01 Sept 2022103.65103.95101.41102.44102.44277,600
31 Aug 2022103.95105.78103.95104.00104.00451,100
30 Aug 2022104.79105.26103.67103.77103.77194,500
29 Aug 2022103.98104.76102.89104.30104.30278,100
26 Aug 2022107.70107.92104.42104.65104.65412,200
25 Aug 2022106.12107.34105.79107.26107.26247,900
24 Aug 2022106.98107.51105.96106.18106.18215,700
23 Aug 2022107.62107.62106.32106.77106.77207,200
22 Aug 2022108.05109.50107.96108.05108.05208,900
19 Aug 2022110.00110.27108.42108.46108.46362,300
18 Aug 2022110.69110.92110.11110.57110.57196,700
17 Aug 2022111.50111.97110.73110.90110.90236,500
16 Aug 2022111.02112.25110.30112.10112.10235,800
15 Aug 2022110.26111.78110.24111.38111.38177,600
12 Aug 2022109.75110.35109.31110.34110.34126,000
11 Aug 2022110.21110.54109.00109.37109.37162,100
10 Aug 2022110.22110.35109.30110.22110.22226,000
09 Aug 2022110.62110.62108.53108.73108.73218,400
08 Aug 2022111.66112.17110.55110.98110.98214,600
05 Aug 2022111.14111.85110.33111.80111.80255,900
04 Aug 2022110.68112.15110.42112.01112.01255,400
03 Aug 2022110.09110.73109.76110.51110.51209,900
02 Aug 2022108.97111.30108.84110.02110.02384,100
29 Jul 2022109.10110.14108.28109.80109.80364,300
28 Jul 2022109.13109.92107.75109.13109.13297,700
27 Jul 2022106.24109.33106.24109.20109.20399,200
26 Jul 2022107.40107.99105.10106.99106.99338,200
25 Jul 2022108.92108.92107.79108.01108.01317,000
22 Jul 2022109.87110.70108.79108.93108.93301,800
21 Jul 2022109.11110.64108.74110.12110.12250,500
20 Jul 2022107.90109.24107.34109.05109.05203,800
19 Jul 2022107.87109.21107.59107.79107.79281,000
18 Jul 2022106.54107.91106.03107.60107.60343,000
15 Jul 2022107.79107.99106.31106.44106.44472,600
14 Jul 2022106.71107.88105.79107.52107.52526,900
13 Jul 2022104.53107.17104.28106.69106.69404,700
12 Jul 2022104.29106.87104.26105.88105.88441,400
11 Jul 2022105.99106.00104.10104.34104.34229,000
08 Jul 2022105.39106.40105.39106.32106.32328,700
07 Jul 2022105.59106.11104.23106.03106.03442,400
06 Jul 2022103.13106.28103.02105.84105.84397,000
05 Jul 2022101.41103.42100.75103.10103.10317,800
04 Jul 2022102.57102.66101.46101.84101.84182,400
30 Jun 2022101.20102.61100.81102.54102.54573,800
29 Jun 2022102.42102.70101.62102.41102.41216,600
28 Jun 2022103.45104.36102.52102.69102.69276,100
27 Jun 2022103.86103.86102.44103.46103.46281,900
24 Jun 2022101.48103.80101.48103.73103.73292,400
23 Jun 202298.54101.3698.54101.20101.20483,800
22 Jun 202297.7399.1997.6498.3398.33366,100
21 Jun 202297.5299.1897.5298.5498.54607,500
20 Jun 202297.9998.7197.7097.9997.99115,400
17 Jun 202296.3798.9896.1997.9397.931,515,300
16 Jun 202296.8197.0395.4595.8995.89415,400
15 Jun 202297.8798.8197.0998.0098.00384,500
14 Jun 202298.3598.7096.7297.2497.24395,500
13 Jun 202299.4699.7097.6698.1798.17498,500
10 Jun 2022103.38104.41100.60100.71100.71314,700
09 Jun 2022104.72105.12103.83103.88103.88159,700
08 Jun 2022106.20106.20104.60104.84104.84311,600
07 Jun 2022106.98107.03105.93106.18106.18245,600
06 Jun 2022106.64108.40106.55107.44107.44346,500
03 Jun 2022106.47106.92105.80106.20106.20264,000
02 Jun 2022107.06107.57106.14107.52107.52214,000
01 Jun 2022108.40108.84107.12107.31107.31245,300
31 May 2022107.01109.00107.01108.07108.07820,800
30 May 2022108.04109.08107.95108.95108.95123,000
27 May 2022105.87109.10105.83108.54108.54458,300
26 May 2022106.06106.63105.60105.89105.89320,400
25 May 2022106.25106.63105.75106.26106.26292,400
24 May 2022107.29107.70106.00106.47106.47307,900
20 May 2022106.00107.28106.00107.10107.10368,100
19 May 2022103.17106.76102.95105.90105.90546,400
18 May 2022103.99105.22103.42103.99103.99435,600
17 May 2022105.34105.66103.71104.91104.91416,800
16 May 2022104.09105.24103.41104.81104.81676,400
13 May 2022101.97104.79101.58104.51104.51660,100
12 May 2022100.40102.43100.26101.29101.291,034,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...