GIB-A.TO - CGI Group Inc.

Toronto - Toronto Real-time price. Currency in CAD
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 2023139.65141.69139.38141.60141.60374,705
01 Jun 2023140.00141.07139.52139.63139.63295,400
31 May 2023138.96140.68138.57140.60140.601,643,000
30 May 2023140.39142.31138.71139.12139.12257,400
29 May 2023140.34141.02140.34140.65140.6566,300
26 May 2023139.33141.89139.33140.58140.58222,800
25 May 2023137.99139.70137.52139.12139.12322,900
24 May 2023137.30138.07136.52137.59137.59446,200
23 May 2023140.26140.99137.57137.73137.73409,300
19 May 2023140.86141.90140.62141.61141.61273,000
18 May 2023140.00141.24139.96140.61140.61187,700
17 May 2023139.80140.40138.96139.96139.96210,200
16 May 2023138.22140.30138.22140.20140.20309,600
15 May 2023138.83140.29138.28139.38139.38289,500
12 May 2023138.67139.62138.24139.12139.12302,100
11 May 2023137.95138.52136.56138.42138.42326,400
10 May 2023136.97137.84136.66137.47137.47279,700
09 May 2023135.32137.23135.27136.73136.73328,900
08 May 2023134.49135.73134.25135.65135.65347,800
05 May 2023134.16135.49134.07134.49134.49377,800
04 May 2023138.97139.00134.12134.28134.28393,300
03 May 2023139.47140.41139.15139.26139.26236,800
02 May 2023138.31139.34137.56139.15139.15284,200
01 May 2023137.62139.22137.36138.53138.53319,400
28 Apr 2023137.55138.60137.05137.51137.51376,800
27 Apr 2023137.92138.00135.40137.65137.65361,900
26 Apr 2023134.00138.43133.10138.21138.21492,500
25 Apr 2023133.88134.58132.71132.79132.79296,200
24 Apr 2023133.97134.61132.83133.71133.71326,700
21 Apr 2023132.73134.39132.70134.31134.31480,800
20 Apr 2023131.90132.86131.75132.34132.34279,200
19 Apr 2023132.37133.38132.16132.38132.38316,400
18 Apr 2023133.77133.91131.97132.59132.59273,000
17 Apr 2023134.89134.89133.12133.43133.43223,000
14 Apr 2023133.49134.89133.36134.82134.82202,100
13 Apr 2023132.83134.12132.59133.92133.92402,300
12 Apr 2023132.31133.70131.84132.50132.50279,500
11 Apr 2023131.00132.46130.92131.90131.90320,800
10 Apr 2023129.50131.50128.78131.33131.33305,100
06 Apr 2023130.84130.98129.38130.04130.04321,900
05 Apr 2023131.57132.43130.12130.74130.74484,200
04 Apr 2023131.24131.91130.95131.55131.55229,900
03 Apr 2023129.48131.31129.00131.24131.24272,800
31 Mar 2023128.61130.31128.60130.25130.25386,800
30 Mar 2023127.64128.54126.76128.51128.51358,100
29 Mar 2023127.91128.65126.94127.33127.33414,600
28 Mar 2023127.89130.75126.93127.54127.54399,200
27 Mar 2023127.18128.05126.72127.94127.94531,900
24 Mar 2023126.25127.75125.82127.47127.47282,400
23 Mar 2023125.95127.68125.27126.74126.74485,900
22 Mar 2023125.77126.94125.54125.58125.58336,300
21 Mar 2023126.33126.94125.06125.67125.67294,200
20 Mar 2023124.81126.09124.45125.96125.96368,700
17 Mar 2023125.60126.28124.59125.17125.17989,300
16 Mar 2023122.64126.28122.01126.22126.22431,400
15 Mar 2023125.89126.27122.36122.91122.91575,900
14 Mar 2023125.15126.62124.83126.55126.55569,200
13 Mar 2023123.31125.63122.91125.23125.23484,400
10 Mar 2023124.57125.41123.94124.25124.25405,200
09 Mar 2023124.42126.03124.41124.90124.90425,800
08 Mar 2023123.61124.95123.54124.45124.45227,500
07 Mar 2023123.92124.52122.82123.20123.20403,900
06 Mar 2023124.64125.29123.64123.92123.92376,700
03 Mar 2023123.99124.92123.46124.75124.75298,300
02 Mar 2023122.15123.56122.15123.30123.30348,500
01 Mar 2023122.07123.19122.07122.56122.56432,900
28 Feb 2023121.54122.62121.00122.34122.34615,600
27 Feb 2023123.39123.90122.10122.42122.42240,100
24 Feb 2023122.50123.37122.50123.28123.28280,700
23 Feb 2023125.24125.24122.73123.50123.50339,200
22 Feb 2023124.79125.28124.17124.25124.25248,000
21 Feb 2023122.83125.32122.83124.65124.65395,500
17 Feb 2023124.50125.84123.60125.80125.80358,800
16 Feb 2023124.55125.72123.71124.77124.77364,400
15 Feb 2023123.60125.96123.60125.56125.56316,700
14 Feb 2023124.36124.60123.36123.80123.80416,400
13 Feb 2023123.96124.95123.40124.68124.68305,400
10 Feb 2023123.02124.50122.65123.83123.83521,700
09 Feb 2023123.99123.99123.00123.77123.77426,000
08 Feb 2023122.32123.80121.83123.55123.55388,800
07 Feb 2023121.64122.88121.43122.74122.74386,900
06 Feb 2023120.00122.76120.00122.09122.09433,900
03 Feb 2023117.99122.13117.98122.05122.05653,300
02 Feb 2023119.09119.50117.46118.50118.50473,700
01 Feb 2023116.77121.89115.05118.71118.71800,500
31 Jan 2023114.02114.81113.45114.04114.04422,700
30 Jan 2023112.50114.55112.32113.95113.95372,000
27 Jan 2023114.00114.40112.99113.00113.00264,900
26 Jan 2023114.05114.38112.95114.04114.04298,900
25 Jan 2023116.44116.44113.80114.18114.18407,500
24 Jan 2023116.69117.95116.47117.39117.39185,800
23 Jan 2023117.00117.43116.46117.16117.16219,400
20 Jan 2023116.51116.95115.87116.87116.87241,200
19 Jan 2023116.39117.40116.11116.23116.23296,700
18 Jan 2023116.38117.79116.38116.67116.67243,300
17 Jan 2023115.73117.36115.54116.42116.42348,600
16 Jan 2023116.07116.64115.58116.39116.39142,300
13 Jan 2023115.70116.41115.64116.07116.07239,000
12 Jan 2023115.56116.18115.00116.10116.10319,900
11 Jan 2023115.54115.54114.58115.41115.41302,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...