5 DAY PERFORMANCE
+1.15%
1 MONTH PERFORMANCE
+10.08%
3 MONTH PERFORMANCE
+5.91%
6 MONTH PERFORMANCE
+12.65%
YEAR-TO-DATE PERFORMANCE
+9.01%
1 YEAR PERFORMANCE
+6.64%
CGI Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/06/2025 | $120.00 | $119.18 (-0.68%) | $120.14 | $117.99 | 191,564 | $27.46 B |
02/05/2025 | $118.25 | $120.17 (1.62%) | $120.24 | $118.15 | 151,431 | $27.69 B |
02/04/2025 | $118.28 | $118.10 (-0.15%) | $119.15 | $117.48 | 254,000 | $27.21 B |
02/03/2025 | $114.78 | $118.15 (2.94%) | $119.11 | $114.24 | 307,503 | $27.23 B |
01/31/2025 | $118.63 | $117.82 (-0.68%) | $121.17 | $117.71 | 376,125 | $27.15 B |
01/30/2025 | $115.18 | $119.01 (3.33%) | $121.55 | $115.18 | 459,084 | $27.42 B |
01/29/2025 | $114.15 | $114.54 (0.34%) | $116.73 | $112.11 | 327,300 | $26.39 B |
01/28/2025 | $113.00 | $114.45 (1.28%) | $114.78 | $112.97 | 243,924 | $26.37 B |
01/27/2025 | $111.80 | $113.24 (1.29%) | $113.56 | $110.93 | 141,427 | $26.09 B |
01/24/2025 | $111.41 | $111.97 (0.5%) | $112.51 | $111.41 | 195,800 | $25.80 B |
01/23/2025 | $111.37 | $111.61 (0.22%) | $112.12 | $111.02 | 193,400 | $25.72 B |
01/22/2025 | $110.67 | $111.37 (0.63%) | $111.72 | $110.30 | 184,800 | $25.66 B |
01/21/2025 | $108.49 | $110.48 (1.83%) | $111.00 | $108.49 | 169,500 | $25.46 B |
01/17/2025 | $109.23 | $108.49 (-0.68%) | $109.30 | $108.26 | 138,800 | $25.00 B |
01/16/2025 | $108.52 | $108.75 (0.21%) | $109.18 | $107.80 | 111,900 | $25.06 B |
01/15/2025 | $108.79 | $108.38 (-0.38%) | $108.79 | $107.66 | 112,700 | $24.97 B |
01/14/2025 | $107.90 | $107.54 (-0.33%) | $108.65 | $106.75 | 134,643 | $24.78 B |
01/13/2025 | $106.96 | $107.87 (0.85%) | $107.98 | $106.34 | 157,611 | $24.86 B |
01/10/2025 | $107.75 | $107.72 (-0.03%) | $108.60 | $106.60 | 221,900 | $24.82 B |
01/08/2025 | $108.16 | $109.12 (0.89%) | $109.28 | $106.98 | 129,203 | $25.14 B |
01/07/2025 | $109.57 | $108.26 (-1.2%) | $110.52 | $107.55 | 139,900 | $24.95 B |
01/06/2025 | $109.85 | $109.11 (-0.67%) | $110.85 | $108.28 | 188,414 | $25.14 B |
01/03/2025 | $109.64 | $109.76 (0.11%) | $110.04 | $108.96 | 108,000 | $25.29 B |
01/02/2025 | $109.14 | $109.18 (0.04%) | $110.05 | $108.71 | 130,400 | $25.16 B |
12/31/2024 | $109.29 | $109.32 (0.03%) | $109.64 | $108.91 | 104,016 | $25.19 B |
12/30/2024 | $108.41 | $109.30 (0.82%) | $109.94 | $108.00 | 102,908 | $25.19 B |
12/27/2024 | $110.15 | $109.87 (-0.25%) | $110.44 | $108.86 | 208,200 | $25.32 B |
12/26/2024 | $109.80 | $110.34 (0.49%) | $110.73 | $109.74 | 37,692 | $25.43 B |
12/24/2024 | $109.60 | $110.32 (0.66%) | $110.44 | $109.26 | 75,743 | $25.42 B |
12/23/2024 | $108.93 | $109.54 (0.56%) | $109.73 | $108.59 | 148,514 | $25.24 B |
12/20/2024 | $108.12 | $109.44 (1.22%) | $110.27 | $108.12 | 182,600 | $25.22 B |
12/19/2024 | $108.00 | $109.02 (0.94%) | $109.60 | $107.78 | 198,500 | $25.12 B |
12/18/2024 | $109.49 | $107.00 (-2.27%) | $109.93 | $106.34 | 261,936 | $24.66 B |
12/17/2024 | $109.95 | $109.82 (-0.12%) | $111.33 | $109.50 | 148,244 | $25.31 B |
12/16/2024 | $112.33 | $110.21 (-1.89%) | $112.68 | $109.76 | 228,900 | $25.40 B |
12/13/2024 | $112.34 | $112.61 (0.24%) | $113.01 | $112.32 | 213,400 | $25.95 B |
12/12/2024 | $114.29 | $112.31 (-1.73%) | $114.31 | $112.19 | 234,400 | $25.88 B |
12/11/2024 | $114.13 | $114.67 (0.47%) | $114.95 | $114.01 | 104,700 | $26.42 B |
12/10/2024 | $113.45 | $114.15 (0.62%) | $114.27 | $113.22 | 225,700 | $26.30 B |
12/09/2024 | $112.74 | $113.74 (0.89%) | $114.75 | $112.68 | 184,214 | $26.21 B |
12/06/2024 | $113.60 | $112.76 (-0.74%) | $114.01 | $112.48 | 82,600 | $25.98 B |
12/05/2024 | $113.05 | $113.39 (0.3%) | $113.95 | $112.74 | 97,500 | $26.13 B |
12/04/2024 | $112.00 | $113.03 (0.92%) | $113.81 | $111.72 | 122,000 | $26.05 B |
12/03/2024 | $112.40 | $112.07 (-0.29%) | $112.88 | $111.02 | 170,100 | $25.82 B |
12/02/2024 | $112.00 | $112.54 (0.48%) | $113.33 | $111.57 | 152,045 | $25.93 B |
11/29/2024 | $112.29 | $112.42 (0.12%) | $112.81 | $112.12 | 66,007 | $25.91 B |
11/27/2024 | $112.01 | $112.59 (0.52%) | $113.31 | $111.96 | 119,317 | $25.94 B |
11/26/2024 | $111.68 | $111.72 (0.04%) | $112.06 | $110.61 | 152,002 | $25.74 B |
11/25/2024 | $112.00 | $112.60 (0.54%) | $112.95 | $111.43 | 185,800 | $25.95 B |
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 |