GIB - CGI Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201977.7577.9876.9077.1777.17129,620
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
Mar 26, 201967.7768.2567.3167.5267.52134,600
Mar 25, 201967.0367.6566.9167.5067.50104,100
Mar 22, 201967.5367.6867.0767.4567.45188,500
Mar 21, 201967.1267.9567.0267.7867.78126,000
Mar 20, 201967.3167.7866.9067.3567.35122,500
Mar 19, 201968.1968.3767.3167.4067.40192,600
Mar 18, 201967.3467.8167.0567.7867.78117,200
Mar 15, 201967.2567.7467.1767.5067.50138,400
Mar 14, 201967.2067.6467.1267.2967.2989,900
Mar 13, 201967.5567.9367.1667.3767.37125,000
Mar 12, 201966.9667.9666.6267.6567.65168,100
Mar 11, 201965.7266.8765.7266.8166.81106,400
Mar 08, 201965.4665.9165.3265.8865.88135,700
Mar 07, 201966.5066.5865.5265.9065.90196,500
Mar 06, 201966.1966.9465.6566.6966.69252,800
Mar 05, 201967.2467.4166.4066.4466.44235,900
Mar 04, 201967.0167.4466.8767.2367.23138,000
Mar 01, 201967.2567.4166.9967.1367.13164,600
Feb 28, 201967.2767.5166.9667.0567.05189,300
Feb 27, 201967.0067.6966.5967.4867.48129,700
Feb 26, 201967.3267.4767.1067.2267.22123,800
Feb 25, 201967.1867.7567.1667.3267.3296,900
Feb 22, 201966.9467.3766.6367.2467.24124,400
Feb 21, 201966.6667.1766.4066.6066.60111,500
Feb 20, 201966.8466.9866.5666.7466.74103,000
Feb 19, 201965.9866.9465.8066.6066.60153,600
Feb 15, 201966.3166.4665.9966.3866.38154,200
Feb 14, 201965.6866.4565.5566.1466.14201,000
Feb 13, 201966.6766.7665.7665.7765.77349,400
Feb 12, 201966.6866.8765.8066.6066.60232,700
Feb 11, 201967.1067.3866.2666.3566.35152,800
Feb 08, 201966.4467.2766.3967.2667.26213,900
Feb 07, 201966.6066.9465.9866.6466.64210,100
Feb 06, 201967.2167.4366.5466.8666.86231,000
Feb 05, 201967.0468.1767.0467.4467.44202,700
Feb 04, 201966.4667.4466.2467.4467.44192,800
Feb 01, 201965.8966.6865.8966.3466.34185,800
Jan 31, 201965.0665.7664.8965.7365.73149,400
Jan 30, 201964.5265.5163.8865.4265.42250,300
Jan 29, 201965.3865.3864.6264.8864.88149,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...