-
5 DAY PERFORMANCE
+1.77% -
1 MONTH PERFORMANCE
-2.34% -
3 MONTH PERFORMANCE
+1.90% -
6 MONTH PERFORMANCE
+7.12% -
YEAR-TO-DATE PERFORMANCE
+4.10% -
1 YEAR PERFORMANCE
+10.24%
CGI Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $111.93 | $111.60 (-0.29%) | $112.33 | $110.94 | 121,332 | $25.72 B |
| 11/21/2024 | $110.40 | $111.97 (1.42%) | $112.00 | $109.66 | 211,331 | $25.80 B |
| 11/20/2024 | $109.54 | $109.87 (0.3%) | $110.00 | $108.39 | 257,900 | $25.32 B |
| 11/19/2024 | $108.55 | $109.67 (1.03%) | $110.42 | $108.50 | 165,400 | $25.27 B |
| 11/18/2024 | $106.95 | $109.57 (2.45%) | $109.79 | $106.95 | 195,223 | $25.25 B |
| 11/15/2024 | $106.57 | $107.39 (0.77%) | $107.70 | $106.13 | 178,429 | $24.75 B |
| 11/14/2024 | $112.18 | $107.08 (-4.55%) | $112.89 | $105.55 | 456,800 | $24.67 B |
| 11/13/2024 | $111.47 | $112.13 (0.59%) | $112.30 | $111.15 | 280,900 | $25.84 B |
| 11/12/2024 | $111.52 | $112.15 (0.56%) | $112.40 | $111.32 | 163,800 | $25.84 B |
| 11/11/2024 | $110.87 | $111.85 (0.88%) | $112.70 | $110.87 | 114,200 | $25.77 B |
| 11/08/2024 | $111.91 | $111.15 (-0.68%) | $112.43 | $110.81 | 100,000 | $25.61 B |
| 11/07/2024 | $113.07 | $112.52 (-0.49%) | $113.97 | $112.06 | 160,700 | $25.56 B |
| 11/06/2024 | $112.08 | $112.49 (0.37%) | $114.57 | $111.14 | 198,433 | $25.55 B |
| 11/05/2024 | $111.96 | $112.79 (0.74%) | $113.32 | $111.85 | 114,758 | $25.62 B |
| 11/04/2024 | $111.42 | $111.91 (0.44%) | $112.39 | $111.42 | 118,400 | $25.42 B |
| 11/01/2024 | $111.13 | $111.45 (0.29%) | $111.63 | $110.44 | 110,405 | $25.32 B |
| 10/31/2024 | $112.00 | $110.71 (-1.15%) | $112.55 | $109.98 | 214,313 | $25.15 B |
| 10/30/2024 | $113.78 | $112.70 (-0.95%) | $114.28 | $112.48 | 136,405 | $25.60 B |
| 10/29/2024 | $113.74 | $114.13 (0.34%) | $114.20 | $113.06 | 98,300 | $25.93 B |
| 10/28/2024 | $113.50 | $113.88 (0.33%) | $114.54 | $113.50 | 106,916 | $25.87 B |
| 10/25/2024 | $114.66 | $113.11 (-1.35%) | $114.93 | $113.06 | 78,903 | $25.69 B |
| 10/24/2024 | $113.75 | $114.28 (0.47%) | $114.79 | $113.45 | 127,542 | $25.96 B |
| 10/23/2024 | $113.75 | $113.97 (0.19%) | $114.40 | $113.12 | 123,000 | $25.89 B |
| 10/22/2024 | $114.09 | $113.88 (-0.18%) | $114.50 | $112.36 | 154,100 | $25.87 B |
| 10/21/2024 | $115.76 | $114.49 (-1.1%) | $116.19 | $114.46 | 104,300 | $26.01 B |
| 10/18/2024 | $115.58 | $116.25 (0.58%) | $116.39 | $115.54 | 59,700 | $26.41 B |
| 10/17/2024 | $114.35 | $115.77 (1.24%) | $115.82 | $114.35 | 87,100 | $26.30 B |
| 10/16/2024 | $115.09 | $114.71 (-0.33%) | $115.41 | $114.37 | 101,100 | $26.06 B |
| 10/15/2024 | $115.81 | $115.43 (-0.33%) | $115.81 | $114.99 | 169,500 | $26.22 B |
| 10/14/2024 | $115.49 | $115.47 (-0.02%) | $115.76 | $114.98 | 27,813 | $26.23 B |
| 10/11/2024 | $114.28 | $115.30 (0.89%) | $115.77 | $113.93 | 107,937 | $26.19 B |
| 10/10/2024 | $114.89 | $114.39 (-0.44%) | $115.17 | $113.76 | 64,033 | $25.98 B |
| 10/09/2024 | $114.17 | $115.77 (1.4%) | $115.83 | $114.17 | 125,818 | $26.30 B |
| 10/08/2024 | $113.40 | $114.45 (0.93%) | $114.67 | $113.21 | 73,200 | $26.00 B |
| 10/07/2024 | $114.28 | $113.36 (-0.81%) | $114.52 | $113.07 | 111,632 | $25.75 B |
| 10/04/2024 | $115.79 | $114.99 (-0.69%) | $116.43 | $114.71 | 128,808 | $26.12 B |
| 10/03/2024 | $114.95 | $116.03 (0.94%) | $116.20 | $113.76 | 201,700 | $26.36 B |
| 10/02/2024 | $113.73 | $115.13 (1.23%) | $115.89 | $113.73 | 133,014 | $26.15 B |
| 10/01/2024 | $115.00 | $114.32 (-0.59%) | $115.28 | $113.40 | 93,410 | $25.97 B |
| 09/30/2024 | $114.06 | $114.96 (0.79%) | $115.28 | $113.01 | 83,920 | $26.11 B |
| 09/27/2024 | $116.67 | $114.22 (-2.1%) | $116.67 | $114.20 | 107,023 | $25.95 B |
| 09/26/2024 | $115.21 | $116.40 (1.03%) | $116.60 | $114.87 | 142,900 | $26.44 B |
| 09/25/2024 | $114.28 | $113.82 (-0.4%) | $115.30 | $113.81 | 65,100 | $25.85 B |
| 09/24/2024 | $113.78 | $114.53 (0.66%) | $114.63 | $113.15 | 123,841 | $26.02 B |
| 09/23/2024 | $112.94 | $113.51 (0.5%) | $113.56 | $112.33 | 80,011 | $25.78 B |
| 09/20/2024 | $113.46 | $112.76 (-0.62%) | $113.72 | $112.11 | 197,000 | $25.61 B |
| 09/19/2024 | $114.26 | $113.83 (-0.38%) | $114.64 | $113.53 | 112,900 | $25.86 B |
| 09/18/2024 | $114.30 | $112.90 (-1.22%) | $114.56 | $112.56 | 123,328 | $25.65 B |
| 09/17/2024 | $116.04 | $114.65 (-1.2%) | $116.50 | $114.07 | 168,400 | $26.04 B |
| 09/16/2024 | $115.65 | $116.00 (0.3%) | $116.59 | $115.10 | 127,900 | $26.35 B |
| 09/13/2024 | $114.79 | $115.57 (0.68%) | $116.06 | $114.79 | 95,100 | $26.25 B |
| 09/12/2024 | $114.54 | $115.09 (0.48%) | $115.36 | $114.38 | 66,440 | $26.14 B |
| 09/11/2024 | $113.91 | $114.89 (0.86%) | $115.27 | $112.99 | 165,822 | $26.10 B |
| 09/10/2024 | $113.52 | $113.88 (0.32%) | $113.97 | $112.39 | 108,412 | $25.87 B |
| 09/09/2024 | $112.10 | $113.26 (1.03%) | $113.80 | $112.03 | 186,100 | $25.73 B |
| 09/06/2024 | $112.36 | $111.98 (-0.34%) | $113.79 | $111.39 | 111,700 | $25.44 B |
| 09/05/2024 | $112.69 | $112.31 (-0.34%) | $113.50 | $112.10 | 88,119 | $25.51 B |
| 09/04/2024 | $111.15 | $113.12 (1.77%) | $113.51 | $110.91 | 117,400 | $25.70 B |
| 09/03/2024 | $111.52 | $111.90 (0.34%) | $112.91 | $111.35 | 209,430 | $25.42 B |
| 08/30/2024 | $110.98 | $112.63 (1.49%) | $112.83 | $109.84 | 280,900 | $25.58 B |
| 08/29/2024 | $111.42 | $111.43 (0.01%) | $112.72 | $111.25 | 101,432 | $25.31 B |
| 08/28/2024 | $111.20 | $110.76 (-0.4%) | $111.55 | $109.75 | 176,800 | $25.16 B |
| 08/27/2024 | $109.49 | $111.21 (1.57%) | $111.68 | $109.25 | 141,100 | $25.26 B |
| 08/26/2024 | $109.23 | $109.68 (0.41%) | $109.99 | $109.21 | 102,917 | $24.91 B |