5 DAY PERFORMANCE
-2.49%
1 MONTH PERFORMANCE
-20.12%
3 MONTH PERFORMANCE
-14.84%
6 MONTH PERFORMANCE
-21.97%
YEAR-TO-DATE PERFORMANCE
-20.55%
1 YEAR PERFORMANCE
-39.05%
CGI Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $73.98 | $73.38 (-0.81%) | $74.53 | $73.00 | 690.60 K | $15.95 B |
| 02/13/2026 | $75.34 | $74.53 (-1.08%) | $76.45 | $73.85 | 731.20 K | $16.09 B |
| 02/12/2026 | $74.99 | $75.20 (0.28%) | $75.69 | $72.64 | 825.23 K | $16.24 B |
| 02/11/2026 | $81.00 | $75.40 (-6.91%) | $81.08 | $75.37 | 720.41 K | $16.28 B |
| 02/10/2026 | $81.26 | $80.94 (-0.39%) | $81.86 | $80.19 | 792.10 K | $17.48 B |
| 02/09/2026 | $82.05 | $81.06 (-1.21%) | $82.55 | $80.93 | 519.81 K | $17.51 B |
| 02/06/2026 | $82.50 | $82.73 (0.28%) | $83.74 | $81.97 | 404.03 K | $17.87 B |
| 02/05/2026 | $82.67 | $82.66 (-0.01%) | $83.55 | $81.82 | 798.19 K | $17.85 B |
| 02/04/2026 | $79.16 | $82.71 (4.48%) | $82.96 | $79.15 | 681.70 K | $17.86 B |
| 02/03/2026 | $85.15 | $79.65 (-6.46%) | $85.17 | $77.86 | 818.64 K | $17.20 B |
| 02/02/2026 | $85.66 | $86.62 (1.12%) | $87.05 | $85.26 | 554.80 K | $18.71 B |
| 01/30/2026 | $84.50 | $85.78 (1.51%) | $86.35 | $84.50 | 498.47 K | $18.52 B |
| 01/29/2026 | $87.00 | $85.70 (-1.49%) | $87.57 | $84.90 | 818.80 K | $18.51 B |
| 01/28/2026 | $91.57 | $86.35 (-5.7%) | $93.66 | $83.75 | 923.75 K | $18.65 B |
| 01/27/2026 | $88.93 | $88.23 (-0.79%) | $89.55 | $88.22 | 446.02 K | $19.05 B |
| 01/26/2026 | $90.00 | $89.19 (-0.9%) | $90.00 | $88.70 | 313.11 K | $19.26 B |
| 01/23/2026 | $88.18 | $89.36 (1.34%) | $89.43 | $88.18 | 283.38 K | $19.93 B |
| 01/22/2026 | $88.24 | $88.33 (0.1%) | $89.13 | $88.04 | 245.20 K | $19.70 B |
| 01/21/2026 | $87.84 | $87.95 (0.13%) | $88.70 | $87.08 | 418.20 K | $19.61 B |
| 01/20/2026 | $91.41 | $87.32 (-4.47%) | $91.46 | $87.00 | 444.90 K | $19.47 B |
| 01/16/2026 | $92.37 | $91.80 (-0.62%) | $92.63 | $90.95 | 296.91 K | $20.47 B |
| 01/15/2026 | $94.59 | $92.64 (-2.06%) | $94.84 | $92.62 | 217.20 K | $20.66 B |
| 01/14/2026 | $93.90 | $94.68 (0.83%) | $94.87 | $93.78 | 295.10 K | $21.11 B |
| 01/13/2026 | $95.00 | $93.89 (-1.17%) | $95.00 | $93.20 | 245.35 K | $20.94 B |
| 01/12/2026 | $93.62 | $94.81 (1.27%) | $94.98 | $92.90 | 172.30 K | $21.14 B |
| 01/09/2026 | $94.78 | $93.82 (-1.01%) | $95.20 | $93.44 | 306.81 K | $20.92 B |
| 01/08/2026 | $91.61 | $94.41 (3.06%) | $95.15 | $91.61 | 323.50 K | $21.05 B |
| 01/07/2026 | $93.00 | $91.99 (-1.09%) | $93.49 | $91.58 | 275.23 K | $20.51 B |
| 01/06/2026 | $90.83 | $92.82 (2.19%) | $93.05 | $90.81 | 202.40 K | $20.70 B |
| 01/05/2026 | $90.89 | $91.03 (0.15%) | $93.06 | $90.64 | 295.63 K | $20.30 B |
| 01/02/2026 | $92.15 | $91.14 (-1.1%) | $92.39 | $90.63 | 287.02 K | $20.32 B |
| 12/31/2025 | $92.76 | $92.30 (-0.5%) | $93.23 | $92.28 | 407.73 K | $20.58 B |
| 12/30/2025 | $93.20 | $92.98 (-0.24%) | $93.94 | $92.84 | 233.30 K | $20.73 B |
| 12/29/2025 | $93.60 | $93.81 (0.22%) | $94.52 | $93.60 | 258.60 K | $20.92 B |
| 12/26/2025 | $94.00 | $93.84 (-0.17%) | $94.28 | $93.10 | 171.41 K | $20.92 B |
| 12/24/2025 | $93.07 | $93.83 (0.82%) | $94.24 | $93.07 | 136.94 K | $20.92 B |
| 12/23/2025 | $93.22 | $93.42 (0.21%) | $93.70 | $92.62 | 299.55 K | $20.83 B |
| 12/22/2025 | $92.46 | $93.22 (0.82%) | $93.55 | $92.01 | 320.03 K | $20.79 B |
| 12/19/2025 | $92.00 | $92.64 (0.7%) | $92.97 | $91.95 | 319.72 K | $20.66 B |
| 12/18/2025 | $91.93 | $92.25 (0.35%) | $93.01 | $91.49 | 347.82 K | $20.57 B |
| 12/17/2025 | $90.67 | $92.29 (1.79%) | $92.83 | $90.67 | 555.44 K | $20.58 B |
| 12/16/2025 | $90.98 | $90.91 (-0.08%) | $91.57 | $89.85 | 360.70 K | $20.27 B |
| 12/15/2025 | $90.01 | $90.98 (1.08%) | $91.16 | $88.10 | 340.63 K | $20.29 B |
| 12/12/2025 | $90.42 | $90.76 (0.38%) | $90.93 | $89.70 | 290.20 K | $20.24 B |
| 12/11/2025 | $90.33 | $90.26 (-0.08%) | $92.32 | $90.06 | 322.20 K | $20.13 B |
| 12/10/2025 | $90.24 | $90.13 (-0.12%) | $90.48 | $89.13 | 346.07 K | $20.10 B |
| 12/09/2025 | $90.64 | $90.20 (-0.49%) | $91.84 | $90.19 | 316.23 K | $20.11 B |
| 12/08/2025 | $92.00 | $90.63 (-1.49%) | $92.01 | $90.28 | 372.71 K | $20.21 B |
| 12/05/2025 | $91.47 | $92.26 (0.86%) | $92.97 | $91.43 | 488.30 K | $20.57 B |
| 12/04/2025 | $89.77 | $91.49 (1.92%) | $92.39 | $89.73 | 470.02 K | $20.40 B |
| 12/03/2025 | $88.66 | $89.51 (0.96%) | $89.75 | $88.23 | 224.83 K | $19.96 B |
| 12/02/2025 | $88.76 | $88.77 (0.01%) | $89.28 | $87.95 | 214.60 K | $19.79 B |
| 12/01/2025 | $88.59 | $88.27 (-0.36%) | $89.26 | $88.26 | 302.00 K | $19.68 B |
| 11/28/2025 | $87.92 | $88.53 (0.69%) | $88.94 | $87.92 | 181.90 K | $19.74 B |
| 11/26/2025 | $89.50 | $88.39 (-1.24%) | $89.50 | $88.35 | 249.70 K | $19.71 B |
| 11/25/2025 | $87.95 | $89.19 (1.41%) | $89.40 | $87.95 | 297.22 K | $19.89 B |
| 11/24/2025 | $87.42 | $87.90 (0.55%) | $88.76 | $87.30 | 592.70 K | $19.60 B |
| 11/21/2025 | $85.98 | $87.67 (1.97%) | $88.47 | $85.83 | 325.24 K | $19.55 B |
| 11/20/2025 | $86.90 | $86.03 (-1%) | $87.50 | $85.70 | 246.20 K | $19.18 B |
| 11/19/2025 | $85.81 | $86.52 (0.83%) | $86.75 | $85.37 | 307.82 K | $19.29 B |
| 11/18/2025 | $85.81 | $86.07 (0.3%) | $86.16 | $85.30 | 318.10 K | $19.19 B |
| 11/17/2025 | $86.71 | $86.11 (-0.69%) | $87.03 | $85.61 | 325.72 K | $19.20 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
