U.S. Markets closed

CGI Group Inc. (GIB-A.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
66.010.00 (0.00%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 201766.1766.1765.5266.0166.01407,472
Jul 20, 201766.0066.1165.4166.0166.01313,859
Jul 19, 201766.0766.4465.7265.7665.76536,427
Jul 18, 201767.2067.2265.8566.4966.49414,101
Jul 17, 201766.8466.9365.9566.2566.25439,408
Jul 14, 201766.7067.1666.6366.9966.99395,394
Jul 13, 201766.4867.0266.4866.9466.94418,220
Jul 12, 201766.2066.8366.0266.6266.62442,667
Jul 11, 201766.0466.1465.5666.0366.03293,086
Jul 10, 201765.6666.2765.4666.0466.04297,265
Jul 07, 201765.0365.7564.6965.6665.66297,627
Jul 06, 201764.9865.6564.7465.4165.41454,265
Jul 05, 201765.5365.8364.9665.6765.67468,970
Jul 04, 201766.2666.6165.2565.5865.58232,489
Jun 30, 201766.2866.6065.7466.2666.26518,418
Jun 29, 201767.2267.2265.6466.3666.36540,619
Jun 28, 201767.7568.0567.1067.3767.37269,509
Jun 27, 201767.6367.8767.3067.7567.75575,888
Jun 26, 201767.9568.4867.7068.0168.01446,749
Jun 23, 201767.5468.2767.4367.9467.94453,300
Jun 22, 201767.0767.8166.7167.6367.63376,694
Jun 21, 201766.7067.3566.5667.1967.19306,426
Jun 20, 201766.5066.9366.4666.6466.64434,162
Jun 19, 201766.3366.9866.2666.8366.83476,277
Jun 16, 201765.9266.2065.4565.9765.972,059,557
Jun 15, 201765.3566.1565.0466.0766.07734,363
Jun 14, 201766.1166.2265.5565.6965.69583,423
Jun 13, 201766.1966.4065.5566.1166.11657,539
Jun 12, 201766.6567.1565.7766.1566.15802,035
Jun 09, 201767.8468.2466.5067.1467.14532,998
Jun 08, 201767.2867.8967.1267.8467.84364,026
Jun 07, 201767.3467.7167.0567.2967.29441,017
Jun 06, 201767.8867.9967.2067.3367.33321,800
Jun 05, 201768.8568.8567.7868.0368.03317,540
Jun 02, 201768.4169.2267.9369.0769.07568,340
Jun 01, 201767.0368.4167.0368.3768.37613,400
May 31, 201766.7667.0566.1366.9766.97712,312
May 30, 201765.9966.8465.9066.7866.78321,571
May 29, 201766.1266.6565.8566.2566.25116,753
May 26, 201766.5766.6065.9666.2166.21281,699
May 25, 201766.0866.6765.8466.4066.40236,615
May 24, 201765.5565.9865.3065.9765.97320,193
May 23, 201765.8466.0065.4465.7865.78480,124
May 19, 201765.5766.0865.3965.8465.84401,910
May 18, 201765.2365.9565.0465.4265.42592,608
May 17, 201766.4066.7465.3165.3465.34875,813
May 16, 201766.8067.0966.7866.9166.91701,837
May 15, 201766.5667.0766.4966.7866.78752,438
May 12, 201766.4666.7466.2866.5566.55393,852
May 11, 201766.0066.8165.9166.5366.53771,222
May 10, 201765.6066.2265.2966.1666.16520,967
May 09, 201765.9966.2165.0265.6265.62557,202
May 08, 201765.7366.3765.7366.0066.00598,093
May 05, 201765.9466.2265.4165.8065.80491,420
May 04, 201765.5866.1564.8065.8865.88799,322
May 03, 201765.4267.2765.2165.5565.551,053,642
May 02, 201766.7467.1266.2866.8066.80754,461
May 01, 201765.9066.6065.8166.4966.49391,760
Apr 28, 201764.4466.0264.4465.8865.88523,349
Apr 27, 201764.7465.8764.4164.7064.70701,537
Apr 26, 201763.9465.0763.7665.0065.00507,725
Apr 25, 201763.6664.1563.6463.8563.85472,281
Apr 24, 201763.2563.9663.1563.6263.62344,781
Apr 21, 201763.4663.7862.7063.0763.07397,452
Apr 20, 201762.8663.7962.8663.7563.75390,626
Apr 19, 201762.9263.3762.5162.8062.80388,537
Apr 18, 201762.5362.9562.3362.8062.80401,760
Apr 17, 201762.0562.8461.9362.6462.64360,539
Apr 13, 201762.2962.6861.9962.0562.05371,198
Apr 12, 201762.7062.8362.2962.3662.36327,025
Apr 11, 201762.8062.9562.0662.6762.67527,260
Apr 10, 201762.8163.1962.7562.9862.98332,651
Apr 07, 201763.0263.4262.9363.1963.19302,465
Apr 06, 201763.7663.7663.1463.2063.20345,755
Apr 05, 201763.6064.0163.3663.4263.42435,106
Apr 04, 201763.0963.7863.0663.5963.59304,715
Apr 03, 201763.7264.1462.6963.4863.48443,483
Mar 31, 201764.3664.4863.6963.7263.72781,353
Mar 30, 201763.3164.8663.2164.5864.58697,661
Mar 29, 201763.3363.3462.9863.2963.29352,873
Mar 28, 201762.5063.4862.5063.3663.36404,474
Mar 27, 201762.2362.7661.9062.6162.61388,640
Mar 24, 201762.6063.0562.2262.6262.62329,002
Mar 23, 201762.3163.0761.8562.6762.67416,132
Mar 22, 201762.5062.5561.8562.3562.35904,514
Mar 21, 201763.6564.0562.7062.7962.79491,247
Mar 20, 201763.1063.9563.0063.5963.59407,458
Mar 17, 201763.4163.8463.2563.2763.272,524,491
Mar 16, 201763.6764.0063.4663.5763.57581,370
Mar 15, 201763.5863.9863.4763.7463.74498,689
Mar 14, 201763.3663.7962.9663.4463.44471,860
Mar 13, 201763.3963.8563.2163.4963.49557,155
Mar 10, 201763.1063.7462.9663.5163.51519,258
Mar 09, 201762.5863.2162.2962.9062.90469,965
Mar 08, 201762.5662.9262.3062.4562.45537,423
Mar 07, 201762.2162.7961.9362.5662.56584,552
Mar 06, 201762.0062.3261.4962.2462.24507,435
Mar 03, 201762.0362.7061.8862.3662.36397,701
Mar 02, 201762.2562.7362.0062.1462.14392,274
Mar 01, 201761.5762.3261.1162.2762.27709,215
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...