UK Markets open in 5 hrs 28 mins

CGI Group Inc. (GIB-A.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
156.89-1.13 (-0.72%)
At close: 03:59PM EDT
Time period:
18 Mar 2023 - 18 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 2024158.01158.04156.14156.89156.89136,300
15 Mar 2024158.08158.86156.59158.02158.021,339,000
14 Mar 2024159.01159.50157.67158.86158.86327,100
13 Mar 2024158.68160.15158.54159.66159.66310,200
12 Mar 2024158.51159.75158.00159.16159.16240,700
11 Mar 2024157.50158.58155.92158.01158.01202,200
08 Mar 2024158.76159.32156.79157.96157.96194,500
07 Mar 2024156.26159.75155.71159.18159.18268,400
06 Mar 2024156.60157.82155.23155.75155.75248,700
05 Mar 2024157.25157.57155.46155.93155.93153,900
04 Mar 2024157.30158.59157.30157.52157.52148,000
01 Mar 2024156.50158.57156.02157.36157.36272,900
29 Feb 2024156.25156.60155.40155.82155.82597,000
28 Feb 2024156.34156.34154.79155.72155.72161,400
27 Feb 2024155.82157.00154.63156.85156.85232,300
26 Feb 2024156.94157.76155.63156.06156.06291,100
23 Feb 2024154.75157.28154.74156.95156.95347,500
22 Feb 2024152.16154.35152.16153.88153.88286,200
21 Feb 2024151.80152.21149.91150.35150.35315,500
20 Feb 2024154.12155.25152.48152.88152.88428,400
16 Feb 2024155.75156.43154.53154.80154.80224,200
15 Feb 2024153.93156.25153.81155.85155.85265,800
14 Feb 2024152.50154.07151.78153.80153.80269,300
13 Feb 2024150.16152.78149.00151.37151.37328,200
12 Feb 2024153.47153.84151.98152.58152.58180,100
09 Feb 2024154.27154.72153.48153.93153.93168,500
08 Feb 2024150.56154.24150.56154.00154.00325,400
07 Feb 2024150.32152.00149.88150.50150.50209,600
06 Feb 2024151.52152.24148.95150.34150.34272,600
05 Feb 2024155.51156.25150.45151.35151.35315,300
02 Feb 2024154.65156.16153.12156.02156.02273,200
01 Feb 2024150.57154.73150.57154.16154.16516,400
31 Jan 2024148.50154.59147.00150.56150.56700,400
30 Jan 2024148.50149.34148.40149.18149.18142,600
29 Jan 2024146.31148.38146.31148.23148.23254,400
26 Jan 2024147.25147.88146.77146.82146.82142,600
25 Jan 2024146.20147.94146.20147.13147.13208,800
24 Jan 2024146.95147.91146.11146.25146.25175,100
23 Jan 2024146.36147.41145.72146.44146.44176,300
22 Jan 2024146.08146.76145.67146.10146.10203,300
19 Jan 2024144.50145.98144.06145.84145.84244,900
18 Jan 2024143.00144.75142.86144.55144.55231,400
17 Jan 2024142.01142.65141.24142.65142.65266,500
16 Jan 2024141.00143.15140.68143.09143.09287,800
15 Jan 2024143.27143.50142.10142.16142.1677,200
12 Jan 2024143.02144.12142.72143.27143.27311,700
11 Jan 2024141.84143.44141.62142.98142.98424,100
10 Jan 2024139.93142.02139.93141.79141.79226,700
09 Jan 2024138.73140.31138.73140.07140.07225,100
08 Jan 2024136.15139.54136.00139.49139.49266,200
05 Jan 2024136.65137.49135.70136.13136.13202,000
04 Jan 2024136.32137.62136.20136.93136.93202,500
03 Jan 2024137.20137.93136.53137.12137.12205,500
02 Jan 2024140.00140.41137.25138.55138.55316,800
29 Dec 2023141.33142.06141.22141.95141.95187,500
28 Dec 2023141.92142.25141.33141.50141.50465,800
27 Dec 2023141.39142.36141.39141.87141.87137,100
22 Dec 2023141.80142.22141.07141.85141.85170,200
21 Dec 2023142.79143.10141.22141.80141.80177,700
20 Dec 2023144.43144.79142.08142.15142.15258,300
19 Dec 2023144.79145.73144.00144.55144.55222,000
18 Dec 2023142.64145.93142.56144.99144.99416,200
15 Dec 2023142.75143.43141.59142.94142.941,691,100
14 Dec 2023143.09143.50140.29142.40142.40401,200
13 Dec 2023143.01143.60142.15143.32143.32327,500
12 Dec 2023141.57143.59141.57143.48143.48409,200
11 Dec 2023140.71142.12140.71141.57141.57263,800
08 Dec 2023141.00141.91140.68141.55141.55213,800
07 Dec 2023141.00141.71140.33141.49141.49285,800
06 Dec 2023140.32141.74139.66140.92140.92270,100
05 Dec 2023140.00141.43139.98140.27140.27337,300
04 Dec 2023138.50140.25138.13140.00140.00257,600
01 Dec 2023137.51139.08136.79138.96138.96356,200
30 Nov 2023137.19138.26135.66137.97137.971,114,800
29 Nov 2023137.42137.97135.90137.05137.05229,400
28 Nov 2023137.52138.31136.47136.96136.96383,900
27 Nov 2023137.26138.70137.03138.01138.01318,700
24 Nov 2023138.00138.23137.18137.75137.75142,600
23 Nov 2023138.50139.06138.12138.23138.2355,800
22 Nov 2023139.03140.49138.73138.88138.88295,100
21 Nov 2023139.04140.06138.54138.74138.74239,400
20 Nov 2023138.30140.21138.26139.63139.63512,200
17 Nov 2023140.78141.12138.45138.89138.89306,900
16 Nov 2023139.00141.47138.84140.92140.92246,000
15 Nov 2023138.05139.66137.87139.15139.15364,100
14 Nov 2023139.29139.96137.62137.73137.73366,500
13 Nov 2023137.13139.31135.69138.53138.53288,100
10 Nov 2023137.25138.02136.43137.75137.75236,100
09 Nov 2023137.48138.95135.95137.37137.37308,200
08 Nov 2023140.00140.00134.12137.03137.03533,000
07 Nov 2023139.32140.33139.10140.09140.09340,900
06 Nov 2023138.00139.65137.07139.55139.55304,800
03 Nov 2023136.54138.83136.23138.18138.18376,600
02 Nov 2023135.25137.35134.44136.97136.97319,400
01 Nov 2023133.81134.99133.61134.50134.50347,400
31 Oct 2023132.91135.20132.66133.88133.88437,400
30 Oct 2023129.93132.78129.93132.55132.55350,500
27 Oct 2023130.47131.26129.00129.60129.60330,100
26 Oct 2023131.75133.43129.67130.25130.25458,400
25 Oct 2023134.71135.30131.94132.09132.09308,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...