UK markets closed

CGI Group Inc. (GIB-A.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
109.06-0.93 (-0.85%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 2021109.94109.99108.08109.06109.06493,900
02 Dec 2021107.19110.19107.19109.99109.99462,100
01 Dec 2021107.65108.43107.10107.25107.25518,700
30 Nov 2021106.87107.66106.36106.72106.721,101,000
29 Nov 2021107.74108.07106.52107.43107.43464,500
26 Nov 2021108.17109.31106.47107.01107.01404,200
25 Nov 2021108.14110.39108.01110.12110.12264,500
24 Nov 2021108.16108.34107.26108.15108.15886,500
23 Nov 2021108.30108.75107.50108.50108.50487,800
22 Nov 2021109.38109.87108.08108.13108.13526,200
19 Nov 2021108.60109.13107.62109.08109.08462,100
18 Nov 2021108.88109.32108.12108.61108.61800,000
17 Nov 2021108.83109.40107.62108.61108.61699,400
16 Nov 2021110.53111.17108.80109.04109.04838,700
15 Nov 2021111.91112.19110.46110.59110.59406,100
12 Nov 2021112.49113.04111.20111.72111.72272,400
11 Nov 2021110.95113.36110.95112.18112.18239,100
10 Nov 2021115.23115.23109.51109.79109.79416,200
09 Nov 2021113.39114.99113.06114.77114.77321,300
08 Nov 2021113.50114.88112.97113.26113.26366,200
05 Nov 2021112.70113.90112.47113.59113.59307,300
04 Nov 2021112.02112.80111.71112.29112.29237,000
03 Nov 2021111.86112.79111.02111.91111.91157,400
02 Nov 2021110.41112.66110.22111.79111.79314,900
01 Nov 2021110.79111.37109.48110.34110.34259,800
29 Oct 2021110.31111.05110.06110.56110.56317,800
28 Oct 2021110.97111.46110.42110.92110.92320,800
27 Oct 2021113.50113.50110.16110.26110.26352,100
26 Oct 2021114.65114.65112.89112.97112.97228,500
25 Oct 2021114.22115.23113.59114.32114.32230,500
22 Oct 2021114.21115.28114.21114.38114.38299,800
21 Oct 2021114.04114.98113.95114.84114.84213,700
20 Oct 2021113.80116.00113.74114.50114.50396,400
19 Oct 2021112.65113.79112.21113.65113.65239,900
18 Oct 2021111.69112.53110.92112.46112.46246,300
15 Oct 2021111.99112.31111.53111.96111.96191,800
14 Oct 2021110.94112.08110.92111.51111.51243,900
13 Oct 2021108.84110.70108.00110.58110.58219,300
12 Oct 2021109.11109.18108.16108.27108.27403,600
08 Oct 2021109.31109.86108.88109.32109.32449,000
07 Oct 2021108.64110.24108.62109.49109.49387,500
06 Oct 2021106.31108.19106.31107.95107.95383,400
05 Oct 2021107.25107.74105.28107.08107.08532,600
04 Oct 2021107.02107.53105.63106.97106.97399,300
01 Oct 2021108.21108.36106.60107.93107.93357,100
30 Sept 2021109.88110.65107.29107.59107.59550,600
29 Sept 2021110.10111.13109.38109.60109.60363,100
28 Sept 2021113.50113.76109.43109.79109.79541,400
27 Sept 2021115.91116.15114.28114.46114.46354,000
24 Sept 2021115.45116.46114.90116.37116.37321,300
23 Sept 2021114.30116.21114.12115.81115.81399,100
22 Sept 2021113.69114.75113.63114.47114.47280,000
21 Sept 2021112.81114.41112.80113.45113.45464,700
20 Sept 2021111.30113.06110.75113.06113.06686,000
17 Sept 2021112.17112.85111.98112.17112.171,766,900
16 Sept 2021113.50113.66112.29112.61112.61316,600
15 Sept 2021113.79113.85112.78113.40113.40383,600
14 Sept 2021114.18114.40111.61113.63113.63562,100
13 Sept 2021115.73116.00114.79115.22115.22594,800
10 Sept 2021115.20115.78114.96115.36115.36339,300
09 Sept 2021115.65115.93114.83115.17115.17288,000
08 Sept 2021115.69116.63115.25115.87115.87372,000
07 Sept 2021115.37116.50115.05115.98115.98277,300
03 Sept 2021116.06116.33114.81115.44115.44362,000
02 Sept 2021114.93116.88114.84116.75116.75421,100
01 Sept 2021112.99115.38112.76115.26115.26429,300
31 Aug 2021112.36113.61112.33112.76112.76539,200
30 Aug 2021110.00112.82110.00112.70112.70342,300
27 Aug 2021109.63110.65109.50110.33110.33277,000
26 Aug 2021110.45110.52108.64109.62109.62351,900
25 Aug 2021111.99112.03110.10110.15110.15367,300
24 Aug 2021111.85112.31111.37111.73111.73242,300
23 Aug 2021113.18113.59111.19112.04112.04308,800
20 Aug 2021112.01113.44111.79113.27113.27317,200
19 Aug 2021111.25112.86111.16112.43112.43285,500
18 Aug 2021111.85112.14111.36111.45111.45320,900
17 Aug 2021112.25112.61111.58112.16112.16232,200
16 Aug 2021112.26112.66111.95112.30112.30281,200
13 Aug 2021112.23112.50111.50112.37112.37176,300
12 Aug 2021111.21112.11110.66111.97111.97300,900
11 Aug 2021112.94113.04111.05111.50111.50305,300
10 Aug 2021113.05113.52112.80113.07113.07228,400
09 Aug 2021113.67113.78112.45112.87112.87148,300
06 Aug 2021112.51114.25112.22113.84113.84250,900
05 Aug 2021112.31113.39112.30112.65112.65170,300
04 Aug 2021113.75114.44112.30112.42112.42266,200
03 Aug 2021113.80114.92113.66114.04114.04318,800
30 Jul 2021112.10113.55111.60113.49113.49313,000
29 Jul 2021112.84113.32111.29112.34112.34228,500
28 Jul 2021116.07116.07112.54112.82112.82311,500
27 Jul 2021114.90116.06114.60116.06116.06165,400
26 Jul 2021115.57115.62114.17115.01115.01331,000
23 Jul 2021114.08115.86114.01115.85115.85242,700
22 Jul 2021113.22114.17113.20114.00114.00274,800
21 Jul 2021113.94114.14112.75113.26113.26334,600
20 Jul 2021113.34114.55112.50114.14114.14285,100
19 Jul 2021114.26114.51112.44112.89112.89388,800
16 Jul 2021115.60115.97114.56114.65114.65215,200
15 Jul 2021114.22116.07114.17115.75115.75255,200
14 Jul 2021114.59115.18113.64113.75113.75271,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...