GIB - CGI Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 28, 201964.8465.3164.5865.2965.29151,400
Jan 25, 201965.0065.4864.6865.4465.44209,200
Jan 24, 201964.8265.2964.3964.4664.46170,000
Jan 23, 201964.8065.1064.1164.6264.62176,400
Jan 22, 201964.7865.3364.1464.3864.38169,800
Jan 18, 201965.2365.9065.2365.4665.46192,600
Jan 17, 201964.9565.3264.7465.2065.20227,000
Jan 16, 201964.9665.3964.8865.2765.27134,400
Jan 15, 201964.3565.0664.2764.8964.89203,900
Jan 14, 201964.1164.3263.4364.0164.01186,100
Jan 11, 201965.0265.3064.7264.8464.84236,400
Jan 10, 201963.7765.4163.6865.2165.21266,100
Jan 09, 201963.0764.5263.0764.4164.41231,700
Jan 08, 201961.7563.0461.7562.8862.88257,700
Jan 07, 201960.5561.7660.4761.5661.56213,800
Jan 04, 201960.2360.9559.9360.6960.69218,000
Jan 03, 201960.5860.7259.5659.5659.56209,800
Jan 02, 201960.4161.5060.2761.1961.19225,800
Dec 31, 201860.2361.1960.2361.1961.19309,100
Dec 28, 201859.9960.6759.6660.0660.06286,800
Dec 27, 201859.3659.6758.4559.6759.67273,200
Dec 26, 201858.5060.1857.9760.1660.16140,200
Dec 24, 201857.5158.7957.3558.3958.39135,800
Dec 21, 201859.3959.5357.6257.7857.78262,100
Dec 20, 201860.6361.3959.1459.4859.48249,400
Dec 19, 201862.2062.2560.8761.1561.15267,800
Dec 18, 201862.0962.6161.8762.1162.11133,900
Dec 17, 201862.5062.9761.6761.8461.84183,700
Dec 14, 201863.3463.5962.8163.0263.02126,800
Dec 13, 201864.2164.5263.6763.8763.87174,100
Dec 12, 201863.5264.8363.5264.1564.15214,600
Dec 11, 201863.4364.0062.8263.0063.00138,700
Dec 10, 201862.4863.0361.7962.7862.78203,900
Dec 07, 201863.7364.3562.5462.5462.54301,400
Dec 06, 201862.5763.6561.9963.5963.59251,900
Dec 04, 201864.1964.9063.5463.6863.68217,600
Dec 03, 201864.5464.7463.7664.2964.29280,000
Nov 30, 201863.4764.1863.2263.8263.82255,600
Nov 29, 201863.6664.2163.4563.4763.47209,800
Nov 28, 201863.3864.1363.2463.9063.90180,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...