GIB - CGI Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201977.2077.9475.4677.8677.86145,500
Aug 15, 201975.5876.9175.4676.5976.59162,700
Aug 14, 201975.7576.8175.5375.6175.61228,500
Aug 13, 201975.5977.4375.5977.0677.06129,900
Aug 12, 201976.0076.9775.9676.3376.33125,300
Aug 09, 201976.5176.9276.1276.5376.53165,900
Aug 08, 201976.0176.6675.9776.5076.5084,000
Aug 07, 201974.5275.9274.2575.7375.73143,900
Aug 06, 201974.7375.9174.4375.2175.21221,400
Aug 05, 201974.9275.2174.1274.6374.63161,500
Aug 02, 201976.7876.7875.0476.1376.13212,700
Aug 01, 201977.0378.7576.7077.1877.18250,400
Jul 31, 201978.6479.0176.1476.9376.93375,200
Jul 30, 201979.5879.9079.2679.3779.37183,900
Jul 29, 201980.2180.5079.7279.7979.79108,800
Jul 26, 201979.5980.4379.5980.3080.30122,400
Jul 25, 201979.6779.7979.1879.3979.39101,900
Jul 24, 201979.1479.4878.6579.4179.41107,900
Jul 23, 201979.4679.7578.6279.1479.14110,900
Jul 22, 201978.7879.6878.7879.3979.39105,500
Jul 19, 201979.4879.6978.7578.7578.75103,900
Jul 18, 201978.5779.6278.5779.4779.47103,500
Jul 17, 201978.4279.4578.3678.9278.92127,100
Jul 16, 201978.4778.6578.1378.2178.21114,700
Jul 15, 201978.0678.9878.0678.7078.70118,100
Jul 12, 201978.8678.9678.2578.3078.30147,500
Jul 11, 201978.3178.8878.0578.8578.85147,900
Jul 10, 201978.3879.0477.8778.1278.12109,200
Jul 09, 201976.7178.5876.4778.0378.03183,600
Jul 08, 201977.1077.4476.8277.0277.02180,500
Jul 05, 201977.5377.7676.6677.5977.59289,300
Jul 03, 201977.9878.7877.9878.4178.41108,400
Jul 02, 201977.3078.1877.1078.1578.15136,600
Jul 01, 201977.0077.3776.8077.0777.0756,800
Jun 28, 201976.8476.9776.2576.7776.77146,000
Jun 27, 201975.9576.9575.7076.7076.70120,900
Jun 26, 201975.8776.3975.5575.9875.98142,100
Jun 25, 201977.0077.1475.8075.8075.80157,800
Jun 24, 201976.3977.1576.3977.0177.01127,500
Jun 21, 201977.0077.0676.3376.6276.62143,000
Jun 20, 201977.7578.0576.8977.0977.09146,100
Jun 19, 201976.7877.2176.2377.1777.17120,800
Jun 18, 201977.1077.8076.7676.7676.76224,600
Jun 17, 201976.3176.8675.9776.8076.80181,500
Jun 14, 201975.7576.3775.7376.2376.23154,600
Jun 13, 201975.7076.4975.6776.2676.26130,800
Jun 12, 201975.1775.9475.0075.5775.57142,800
Jun 11, 201975.5775.8574.4975.2275.22131,800
Jun 10, 201975.4375.6975.0975.3575.35136,000
Jun 07, 201974.7675.7874.7675.4375.43141,800
Jun 06, 201973.6174.8273.6174.7174.71211,400
Jun 05, 201972.8974.1272.8973.6973.69170,200
Jun 04, 201972.2972.9571.7972.7272.72135,100
Jun 03, 201972.5472.9671.4671.9471.94153,500
May 31, 201972.7873.2672.6672.8672.86153,700
May 30, 201972.9173.3072.8573.0073.00130,400
May 29, 201973.5174.4172.7772.8572.85201,400
May 28, 201973.1774.1973.1373.6373.63147,700
May 24, 201973.1273.8472.8473.0773.07116,900
May 23, 201973.0573.2972.5173.1773.17136,100
May 22, 201973.0073.5573.0073.2573.2590,000
May 21, 201972.6673.6172.5373.2473.24199,600
May 20, 201972.1073.0672.1072.7572.75129,900
May 17, 201971.8572.7871.7672.5472.54165,900
May 16, 201971.7272.6671.6972.3772.37138,100
May 15, 201971.0072.0970.9771.7271.7294,800
May 14, 201970.9571.5970.8571.2471.24115,900
May 13, 201971.0171.3570.0570.8670.86198,100
May 10, 201971.0071.8870.5271.8271.82216,000
May 09, 201971.0071.8270.7971.1671.16280,800
May 08, 201971.4871.8271.2771.3871.38185,000
May 07, 201971.4572.2471.2671.7471.74197,300
May 06, 201971.0772.1370.5871.9271.92186,100
May 03, 201971.8272.4571.8072.1372.13175,500
May 02, 201971.5572.6871.2872.0172.01200,400
May 01, 201972.6773.5671.5171.5571.55274,700
Apr 30, 201971.2072.2371.1871.8371.83171,800
Apr 29, 201970.9671.6070.9671.2271.22109,000
Apr 26, 201970.5671.4070.5571.1071.10135,600
Apr 25, 201970.7771.2070.5271.1671.1687,700
Apr 24, 201971.3471.6070.7870.7870.78145,600
Apr 23, 201970.9271.4970.7371.4571.45131,100
Apr 22, 201970.4971.2570.3871.0171.0181,600
Apr 18, 201970.5770.9670.2670.9370.93133,200
Apr 17, 201970.8771.2570.2670.5570.55103,600
Apr 16, 201970.8971.4670.6170.6870.68206,100
Apr 15, 201969.9070.8769.9070.6870.68156,400
Apr 12, 201969.4570.0869.3470.0570.05191,400
Apr 11, 201969.0069.7469.0069.1869.18145,200
Apr 10, 201969.3069.5869.0169.1069.10125,900
Apr 09, 201968.6369.3468.6369.2369.23141,500
Apr 08, 201968.9369.2668.4669.2469.24108,100
Apr 05, 201969.4069.4968.6069.0869.08160,700
Apr 04, 201970.0070.1369.1169.3669.36165,300
Apr 03, 201969.5570.5669.4270.1070.10319,300
Apr 02, 201969.2269.6569.1269.5669.56143,300
Apr 01, 201969.2669.5768.5169.3269.32124,400
Mar 29, 201968.9769.0768.3668.7668.76218,300
Mar 28, 201968.1068.7067.8368.4768.47120,000
Mar 27, 201967.5068.0967.3568.0668.06200,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...