-
5 DAY PERFORMANCE
-1.18% -
1 MONTH PERFORMANCE
+2.13% -
3 MONTH PERFORMANCE
+16.17% -
6 MONTH PERFORMANCE
+4.65% -
YEAR-TO-DATE PERFORMANCE
+7.29% -
1 YEAR PERFORMANCE
+16.79%
CGI Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $114.06 | $115.00 (0.82%) | $115.28 | $113.01 | 69,140 | $26.12 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 |
| 08/23/2024 | $109.18 | $109.53 (0.32%) | $109.80 | $108.56 | 96,530 | $24.88 B |
| 08/22/2024 | $109.98 | $108.63 (-1.23%) | $110.62 | $108.61 | 128,800 | $24.68 B |
| 08/21/2024 | $109.61 | $110.28 (0.61%) | $110.62 | $109.31 | 102,616 | $25.05 B |
| 08/20/2024 | $109.34 | $109.28 (-0.05%) | $109.64 | $108.88 | 69,328 | $24.82 B |
| 08/19/2024 | $108.60 | $109.29 (0.64%) | $110.20 | $108.34 | 100,942 | $24.83 B |
| 08/16/2024 | $108.55 | $108.78 (0.21%) | $109.22 | $108.43 | 127,713 | $24.71 B |
| 08/15/2024 | $108.10 | $108.87 (0.71%) | $108.94 | $107.92 | 106,657 | $24.73 B |
| 08/14/2024 | $107.43 | $107.74 (0.29%) | $108.52 | $106.76 | 141,600 | $24.47 B |
| 08/13/2024 | $106.63 | $107.30 (0.63%) | $107.65 | $105.78 | 106,416 | $24.37 B |
| 08/12/2024 | $106.41 | $105.89 (-0.49%) | $107.04 | $105.77 | 131,829 | $24.05 B |
| 08/09/2024 | $105.27 | $106.83 (1.48%) | $107.00 | $104.64 | 185,000 | $24.27 B |
| 08/08/2024 | $106.33 | $105.11 (-1.15%) | $107.00 | $104.06 | 330,600 | $23.88 B |
| 08/07/2024 | $106.37 | $105.79 (-0.55%) | $107.19 | $104.90 | 261,719 | $24.03 B |
| 08/06/2024 | $106.50 | $105.01 (-1.4%) | $106.85 | $104.89 | 243,600 | $23.85 B |
| 08/05/2024 | $103.00 | $106.25 (3.16%) | $106.81 | $101.87 | 145,823 | $24.14 B |
| 08/02/2024 | $110.00 | $108.91 (-0.99%) | $110.62 | $108.23 | 142,100 | $24.74 B |
| 08/01/2024 | $113.02 | $111.51 (-1.34%) | $114.13 | $111.26 | 212,636 | $25.33 B |
| 07/31/2024 | $107.86 | $113.97 (5.66%) | $114.74 | $106.81 | 355,927 | $25.89 B |
| 07/30/2024 | $108.12 | $108.72 (0.55%) | $109.07 | $108.12 | 140,500 | $24.70 B |
| 07/29/2024 | $108.84 | $108.03 (-0.74%) | $108.84 | $107.61 | 130,200 | $24.54 B |
| 07/26/2024 | $108.81 | $108.85 (0.04%) | $109.72 | $108.24 | 172,945 | $24.99 B |
| 07/25/2024 | $107.03 | $107.88 (0.79%) | $108.93 | $106.51 | 163,200 | $24.77 B |
| 07/24/2024 | $106.92 | $107.09 (0.16%) | $108.44 | $106.53 | 127,628 | $24.59 B |
| 07/23/2024 | $107.46 | $107.50 (0.04%) | $108.13 | $107.16 | 100,600 | $24.68 B |
| 07/22/2024 | $106.40 | $107.50 (1.03%) | $107.64 | $106.24 | 136,691 | $24.68 B |
| 07/19/2024 | $105.86 | $105.87 (0.01%) | $106.56 | $105.58 | 99,004 | $24.31 B |
| 07/18/2024 | $106.71 | $106.45 (-0.24%) | $107.94 | $106.12 | 126,768 | $24.44 B |
| 07/17/2024 | $106.83 | $106.97 (0.13%) | $107.57 | $106.60 | 111,126 | $24.56 B |
| 07/16/2024 | $105.65 | $107.27 (1.53%) | $107.51 | $105.15 | 130,591 | $24.63 B |
| 07/15/2024 | $105.54 | $104.93 (-0.58%) | $105.78 | $104.75 | 112,173 | $24.09 B |
| 07/12/2024 | $105.16 | $105.88 (0.68%) | $106.73 | $104.42 | 186,522 | $24.31 B |
| 07/11/2024 | $103.00 | $104.63 (1.58%) | $105.00 | $103.00 | 194,004 | $24.02 B |
| 07/10/2024 | $101.78 | $102.86 (1.06%) | $103.00 | $101.70 | 276,204 | $23.62 B |
| 07/09/2024 | $101.63 | $101.51 (-0.12%) | $102.14 | $100.25 | 100,511 | $23.31 B |
| 07/08/2024 | $101.41 | $101.45 (0.04%) | $101.71 | $100.64 | 107,766 | $23.29 B |
| 07/05/2024 | $101.50 | $101.41 (-0.09%) | $102.44 | $101.41 | 133,759 | $23.28 B |
| 07/03/2024 | $101.66 | $102.19 (0.52%) | $102.90 | $101.66 | 126,593 | $23.46 B |
| 07/02/2024 | $99.19 | $101.38 (2.21%) | $102.64 | $99.01 | 209,077 | $23.28 B |
| 07/01/2024 | $99.53 | $99.02 (-0.51%) | $100.52 | $99.02 | 85,745 | $22.74 B |