UK markets closed

CGI Group Inc. (GIB-A.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
139.77+0.81 (+0.58%)
As of 03:32PM EST. Market open.
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
04 Dec 2023138.50140.25138.13139.77139.77157,995
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
24 Oct 2023135.69136.47134.31135.00135.00305,700
23 Oct 2023133.30136.11132.69135.44135.44316,900
20 Oct 2023135.16135.43133.65133.85133.85313,400
19 Oct 2023135.06135.69134.62135.17135.17379,200
18 Oct 2023134.31135.47133.67135.16135.16355,700
17 Oct 2023134.35135.37134.35135.02135.02217,700
16 Oct 2023134.16135.44133.72135.00135.00261,900
13 Oct 2023136.09137.16133.75133.98133.98415,200
12 Oct 2023137.99138.39135.42136.21136.21230,400
11 Oct 2023134.86138.07134.86137.99137.99367,100
10 Oct 2023135.54137.08134.51134.66134.66303,800
06 Oct 2023134.49136.29134.34135.80135.80174,100
05 Oct 2023134.90135.99134.54134.92134.92332,500
04 Oct 2023132.70134.86132.70134.68134.68260,500
03 Oct 2023132.99133.86132.23132.51132.51350,300
02 Oct 2023133.85134.53133.08133.93133.93372,000
29 Sept 2023134.23135.04133.42133.88133.88330,500
28 Sept 2023132.00134.19131.65133.32133.32585,700
27 Sept 2023134.79135.38132.51133.20133.20392,600
26 Sept 2023134.32134.74131.95134.38134.38441,200
25 Sept 2023134.28135.69133.99135.05135.05211,600
22 Sept 2023134.24136.02133.99135.20135.20203,200
21 Sept 2023137.40137.44133.79134.05134.05349,300
20 Sept 2023138.37139.33138.13138.13138.13176,000
19 Sept 2023138.66139.45137.90138.24138.24337,700
18 Sept 2023140.10140.72139.40139.50139.50203,000
15 Sept 2023140.86141.40139.63140.83140.831,255,700
14 Sept 2023140.00141.12139.49140.87140.87283,500
13 Sept 2023139.28140.13138.83139.64139.64217,100
12 Sept 2023140.42140.43138.85139.68139.68198,600
11 Sept 2023139.40140.84138.96140.61140.61152,200
08 Sept 2023139.48140.13137.78139.25139.25234,400
07 Sept 2023138.01139.62137.90139.48139.48450,500
06 Sept 2023139.95140.64139.11139.37139.37329,600
05 Sept 2023140.51141.11139.91140.05140.05204,900
01 Sept 2023141.00142.23140.39141.40141.40260,300
31 Aug 2023140.24141.94140.01140.90140.90477,800
30 Aug 2023140.62141.93140.29140.51140.51255,700
29 Aug 2023139.04140.77138.83140.67140.67305,700
28 Aug 2023138.04139.23137.30138.94138.94227,600
25 Aug 2023137.24138.49136.62138.07138.07283,300
24 Aug 2023137.72137.85136.27136.61136.61331,500
23 Aug 2023136.00137.90136.00137.51137.51343,200
22 Aug 2023136.94136.94135.16135.68135.68300,100
21 Aug 2023134.90136.74134.80136.38136.381,201,700
18 Aug 2023134.39135.24133.07134.87134.87387,000
17 Aug 2023136.39136.39134.77134.86134.86213,700
16 Aug 2023136.23136.92135.45136.29136.29320,800
15 Aug 2023137.90139.10136.26136.43136.43389,700
14 Aug 2023138.53140.47138.51138.73138.73345,400
11 Aug 2023136.91138.85136.91138.60138.60283,100
10 Aug 2023137.18138.41136.00137.45137.45310,600
09 Aug 2023135.25136.98135.00136.47136.47307,500
08 Aug 2023133.62135.81133.29135.13135.13534,200
04 Aug 2023132.14134.06132.14133.30133.30565,800
03 Aug 2023132.19132.89130.74132.30132.30530,600
02 Aug 2023133.34133.85131.93132.71132.71604,100
01 Aug 2023133.43134.45132.29134.35134.35484,800
31 Jul 2023130.93134.17130.69134.00134.00617,100
28 Jul 2023130.29132.06130.29131.30131.30420,800
27 Jul 2023129.29131.77128.83130.28130.28503,900
26 Jul 2023134.53134.71127.73129.36129.36830,700
25 Jul 2023135.55135.91134.62135.47135.47288,500
24 Jul 2023134.36136.44134.30135.19135.19276,200
21 Jul 2023140.32140.32134.42134.77134.77542,400
20 Jul 2023141.00141.49139.35139.45139.45527,500
19 Jul 2023141.38141.69140.43141.39141.39186,800
18 Jul 2023140.49141.57139.27141.20141.20217,300
17 Jul 2023141.21142.07140.14140.59140.59157,800
14 Jul 2023139.99141.76139.64141.62141.62290,300
13 Jul 2023138.50139.79137.95139.61139.61228,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...