5 DAY PERFORMANCE
-5.96%
1 MONTH PERFORMANCE
+7.94%
3 MONTH PERFORMANCE
+1.81%
6 MONTH PERFORMANCE
+13.89%
YEAR-TO-DATE PERFORMANCE
-17.92%
1 YEAR PERFORMANCE
-11.26%
CGI Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $81.73 | $82.26 (0.65%) | $83.81 | $81.18 | 520.09 K | $17.19 B |
| 11/03/2026 | $81.56 | $81.11 (-0.55%) | $82.04 | $80.44 | 641.39 K | $16.85 B |
| 11/02/2026 | $80.45 | $82.50 (2.55%) | $83.05 | $80.18 | 499.20 K | $17.14 B |
| 10/30/2026 | $80.19 | $80.56 (0.46%) | $81.08 | $78.51 | 384.40 K | $16.74 B |
| 10/29/2026 | $78.72 | $79.59 (1.11%) | $79.67 | $78.14 | 446.64 K | $16.54 B |
| 10/28/2026 | $79.10 | $79.32 (0.28%) | $80.21 | $78.91 | 311.23 K | $16.48 B |
| 10/27/2026 | $80.95 | $79.63 (-1.63%) | $81.67 | $79.47 | 337.62 K | $16.54 B |
| 10/26/2026 | $81.52 | $81.90 (0.47%) | $82.30 | $81.03 | 380.10 K | $17.02 B |
| 10/23/2026 | $81.29 | $81.98 (0.85%) | $82.33 | $81.21 | 390.00 K | $17.03 B |
| 10/22/2026 | $80.00 | $82.15 (2.69%) | $82.35 | $79.90 | 460.06 K | $17.07 B |
| 10/21/2026 | $78.99 | $79.57 (0.73%) | $79.72 | $78.97 | 385.91 K | $16.53 B |
| 10/20/2026 | $76.35 | $78.98 (3.44%) | $79.19 | $76.28 | 455.84 K | $16.41 B |
| 10/19/2026 | $74.44 | $75.81 (1.84%) | $76.52 | $74.44 | 286.10 K | $15.75 B |
| 10/16/2026 | $75.26 | $75.30 (0.05%) | $76.10 | $74.45 | 262.05 K | $15.64 B |
| 10/15/2026 | $73.00 | $74.87 (2.56%) | $75.10 | $72.51 | 496.45 K | $15.56 B |
| 10/14/2026 | $72.36 | $72.35 (-0.01%) | $72.80 | $71.71 | 191.88 K | $15.03 B |
| 10/13/2026 | $71.15 | $72.12 (1.36%) | $72.45 | $71.08 | 463.81 K | $14.98 B |
| 10/12/2026 | $70.57 | $70.71 (0.2%) | $71.31 | $70.51 | 214.31 K | $14.69 B |
| 10/09/2026 | $69.69 | $70.09 (0.57%) | $71.00 | $69.48 | 443.52 K | $14.56 B |
| 10/08/2026 | $68.63 | $69.68 (1.53%) | $69.81 | $68.63 | 482.60 K | $14.48 B |
| 10/07/2026 | $69.60 | $69.00 (-0.86%) | $70.34 | $68.81 | 566.72 K | $14.34 B |
| 10/06/2026 | $70.69 | $69.60 (-1.54%) | $70.78 | $68.91 | 378.74 K | $14.46 B |
| 10/05/2026 | $69.97 | $71.06 (1.56%) | $71.60 | $69.72 | 342.84 K | $14.76 B |
| 10/02/2026 | $70.93 | $70.19 (-1.04%) | $71.33 | $69.95 | 476.60 K | $14.58 B |
| 10/01/2026 | $71.91 | $70.98 (-1.29%) | $74.20 | $70.35 | 820.40 K | $14.75 B |
| 09/30/2026 | $67.68 | $68.03 (0.52%) | $68.75 | $67.29 | 616.20 K | $14.13 B |
| 09/29/2026 | $67.36 | $67.62 (0.39%) | $67.72 | $67.07 | 558.00 K | $14.05 B |
| 09/28/2026 | $67.06 | $67.71 (0.97%) | $67.80 | $66.52 | 375.91 K | $14.07 B |
| 09/25/2026 | $67.88 | $67.77 (-0.16%) | $68.16 | $67.40 | 309.90 K | $14.08 B |
| 09/24/2026 | $69.05 | $68.14 (-1.32%) | $69.65 | $67.70 | 313.92 K | $14.16 B |
| 09/23/2026 | $69.52 | $69.13 (-0.56%) | $69.73 | $69.09 | 466.80 K | $14.36 B |
| 09/22/2026 | $70.36 | $69.48 (-1.25%) | $70.36 | $68.47 | 421.33 K | $14.44 B |
| 09/21/2026 | $69.83 | $69.42 (-0.59%) | $69.85 | $68.95 | 426.10 K | $14.42 B |
| 09/18/2026 | $71.68 | $69.37 (-3.22%) | $71.68 | $69.32 | 647.30 K | $14.41 B |
| 09/17/2026 | $71.25 | $71.15 (-0.14%) | $71.82 | $70.88 | 262.41 K | $14.78 B |
| 09/16/2026 | $71.26 | $70.90 (-0.51%) | $71.69 | $70.77 | 259.40 K | $14.73 B |
| 09/15/2026 | $71.75 | $72.12 (0.52%) | $73.32 | $71.75 | 298.80 K | $14.98 B |
| 09/14/2026 | $71.52 | $72.91 (1.94%) | $73.31 | $70.76 | 429.07 K | $15.15 B |
| 09/11/2026 | $69.61 | $70.21 (0.86%) | $70.32 | $69.26 | 356.13 K | $14.59 B |
| 09/10/2026 | $68.89 | $69.06 (0.25%) | $69.79 | $68.69 | 546.20 K | $14.35 B |
| 09/09/2026 | $70.25 | $68.85 (-1.99%) | $70.35 | $68.36 | 662.44 K | $14.30 B |
| 09/08/2026 | $72.77 | $70.65 (-2.91%) | $72.95 | $70.51 | 528.74 K | $14.68 B |
| 09/04/2026 | $73.74 | $73.65 (-0.12%) | $74.15 | $72.83 | 501.72 K | $15.30 B |
| 09/03/2026 | $73.89 | $74.84 (1.29%) | $75.30 | $73.70 | 321.15 K | $15.55 B |
| 09/02/2026 | $73.31 | $72.85 (-0.63%) | $74.35 | $72.83 | 277.41 K | $15.14 B |
| 09/01/2026 | $74.83 | $73.72 (-1.48%) | $75.42 | $73.19 | 376.70 K | $15.32 B |
| 08/31/2026 | $74.21 | $75.25 (1.4%) | $75.77 | $73.82 | 413.61 K | $15.63 B |
| 08/28/2026 | $74.85 | $74.77 (-0.11%) | $75.51 | $74.44 | 342.12 K | $15.53 B |
| 08/27/2026 | $73.62 | $74.51 (1.21%) | $75.18 | $73.08 | 362.21 K | $15.48 B |
| 08/26/2026 | $73.75 | $73.24 (-0.69%) | $73.82 | $72.46 | 308.92 K | $15.22 B |
| 08/25/2026 | $74.35 | $74.50 (0.2%) | $74.75 | $74.06 | 290.13 K | $15.48 B |
| 08/24/2026 | $74.85 | $74.82 (-0.04%) | $75.33 | $74.38 | 293.80 K | $15.55 B |
| 08/21/2026 | $74.15 | $74.98 (1.12%) | $75.58 | $74.07 | 195.65 K | $15.58 B |
| 08/20/2026 | $74.93 | $74.26 (-0.89%) | $75.38 | $73.95 | 263.81 K | $15.43 B |
| 08/19/2026 | $72.99 | $74.93 (2.66%) | $75.88 | $72.93 | 350.93 K | $15.57 B |
| 08/18/2026 | $73.25 | $72.94 (-0.42%) | $73.94 | $72.94 | 305.03 K | $15.15 B |
| 08/17/2026 | $72.89 | $72.47 (-0.58%) | $72.89 | $72.17 | 315.20 K | $15.06 B |
| 08/14/2026 | $74.49 | $73.41 (-1.45%) | $74.83 | $73.30 | 230.61 K | $15.25 B |
| 08/13/2026 | $74.11 | $74.76 (0.88%) | $74.76 | $72.95 | 429.93 K | $15.53 B |
| 08/12/2026 | $73.51 | $73.96 (0.61%) | $74.72 | $73.05 | 359.04 K | $15.37 B |
| 08/11/2026 | $75.00 | $74.86 (-0.19%) | $75.71 | $74.47 | 396.04 K | $15.55 B |
| 08/10/2026 | $73.97 | $75.25 (1.73%) | $75.40 | $73.97 | 325.20 K | $15.63 B |
| 08/07/2026 | $74.27 | $74.74 (0.63%) | $74.95 | $73.58 | 475.20 K | $15.53 B |
| 08/06/2026 | $71.73 | $74.17 (3.4%) | $74.27 | $71.67 | 400.88 K | $15.41 B |
| 08/05/2026 | $74.88 | $72.61 (-3.03%) | $75.27 | $72.55 | 506.63 K | $15.09 B |
| 08/04/2026 | $72.16 | $74.41 (3.12%) | $74.57 | $71.29 | 641.72 K | $15.46 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.
