5 DAY PERFORMANCE
+4.13%
1 MONTH PERFORMANCE
-9.56%
3 MONTH PERFORMANCE
-2.85%
6 MONTH PERFORMANCE
-5.20%
YEAR-TO-DATE PERFORMANCE
-0.19%
1 YEAR PERFORMANCE
-7.48%
CGI Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $104.19 | $103.80 (-0.37%) | $105.04 | $102.99 | 288,409 | $23.79 B |
| 03/11/2025 | $104.10 | $103.82 (-0.27%) | $104.49 | $102.64 | 290,634 | $23.92 B |
| 03/10/2025 | $103.95 | $104.39 (0.42%) | $104.92 | $103.66 | 338,037 | $24.05 B |
| 03/07/2025 | $103.13 | $104.78 (1.6%) | $105.23 | $102.63 | 339,400 | $24.14 B |
| 03/06/2025 | $103.12 | $103.52 (0.39%) | $105.04 | $102.86 | 330,800 | $23.85 B |
| 03/05/2025 | $103.08 | $103.75 (0.65%) | $104.11 | $102.65 | 373,406 | $23.91 B |
| 03/04/2025 | $102.38 | $102.69 (0.3%) | $103.94 | $100.71 | 500,300 | $23.66 B |
| 03/03/2025 | $104.18 | $103.24 (-0.9%) | $105.26 | $102.27 | 429,839 | $23.79 B |
| 02/28/2025 | $110.64 | $103.62 (-6.34%) | $110.64 | $102.93 | 1.08 M | $23.88 B |
| 02/27/2025 | $112.05 | $110.29 (-1.57%) | $112.05 | $110.22 | 161,128 | $25.41 B |
| 02/26/2025 | $113.63 | $111.98 (-1.45%) | $113.63 | $111.33 | 275,921 | $25.80 B |
| 02/25/2025 | $112.50 | $113.25 (0.67%) | $113.87 | $111.74 | 234,822 | $26.10 B |
| 02/24/2025 | $112.72 | $112.30 (-0.37%) | $113.76 | $111.56 | 230,740 | $25.88 B |
| 02/21/2025 | $116.98 | $112.54 (-3.8%) | $117.08 | $112.46 | 493,200 | $25.93 B |
| 02/20/2025 | $118.32 | $117.32 (-0.85%) | $118.61 | $116.93 | 226,828 | $27.03 B |
| 02/19/2025 | $119.47 | $118.56 (-0.76%) | $119.47 | $117.69 | 247,700 | $27.32 B |
| 02/18/2025 | $120.00 | $120.01 (0.01%) | $120.12 | $119.14 | 272,300 | $27.65 B |
| 02/14/2025 | $122.51 | $120.32 (-1.79%) | $122.59 | $120.21 | 207,300 | $27.73 B |
| 02/13/2025 | $120.85 | $122.43 (1.31%) | $122.79 | $120.66 | 378,000 | $28.21 B |
| 02/12/2025 | $119.80 | $120.65 (0.71%) | $121.22 | $119.50 | 215,200 | $27.80 B |
| 02/11/2025 | $120.15 | $120.78 (0.52%) | $121.09 | $119.73 | 266,915 | $27.83 B |
| 02/10/2025 | $118.80 | $120.76 (1.65%) | $121.04 | $118.73 | 210,633 | $27.83 B |
| 02/07/2025 | $119.70 | $119.03 (-0.56%) | $120.00 | $117.75 | 306,018 | $27.43 B |
| 02/06/2025 | $120.00 | $119.18 (-0.68%) | $120.14 | $117.99 | 191,600 | $27.46 B |
| 02/05/2025 | $118.25 | $120.17 (1.62%) | $120.24 | $118.15 | 151,431 | $27.69 B |
| 02/04/2025 | $118.28 | $118.10 (-0.15%) | $119.15 | $117.48 | 254,000 | $27.21 B |
| 02/03/2025 | $114.78 | $118.15 (2.94%) | $119.11 | $114.24 | 307,503 | $27.23 B |
| 01/31/2025 | $118.63 | $117.82 (-0.68%) | $121.17 | $117.71 | 376,125 | $27.15 B |
| 01/30/2025 | $115.18 | $119.01 (3.33%) | $121.55 | $115.18 | 459,084 | $27.42 B |
| 01/29/2025 | $114.15 | $114.54 (0.34%) | $116.73 | $112.11 | 327,300 | $26.39 B |
| 01/28/2025 | $113.00 | $114.45 (1.28%) | $114.78 | $112.97 | 243,924 | $26.37 B |
| 01/27/2025 | $111.80 | $113.24 (1.29%) | $113.56 | $110.93 | 141,427 | $26.09 B |
| 01/24/2025 | $111.41 | $111.97 (0.5%) | $112.51 | $111.41 | 195,800 | $25.80 B |
| 01/23/2025 | $111.37 | $111.61 (0.22%) | $112.12 | $111.02 | 193,400 | $25.72 B |
| 01/22/2025 | $110.67 | $111.37 (0.63%) | $111.72 | $110.30 | 184,800 | $25.66 B |
| 01/21/2025 | $108.49 | $110.48 (1.83%) | $111.00 | $108.49 | 169,500 | $25.46 B |
| 01/17/2025 | $109.23 | $108.49 (-0.68%) | $109.30 | $108.26 | 138,800 | $25.00 B |
| 01/16/2025 | $108.52 | $108.75 (0.21%) | $109.18 | $107.80 | 111,900 | $25.06 B |
| 01/15/2025 | $108.79 | $108.38 (-0.38%) | $108.79 | $107.66 | 112,700 | $24.97 B |
| 01/14/2025 | $107.90 | $107.54 (-0.33%) | $108.65 | $106.75 | 134,643 | $24.78 B |
| 01/13/2025 | $106.96 | $107.87 (0.85%) | $107.98 | $106.34 | 157,611 | $24.86 B |
| 01/10/2025 | $107.75 | $107.72 (-0.03%) | $108.60 | $106.60 | 221,900 | $24.82 B |
| 01/08/2025 | $108.16 | $109.12 (0.89%) | $109.28 | $106.98 | 129,203 | $25.14 B |
| 01/07/2025 | $109.57 | $108.26 (-1.2%) | $110.52 | $107.55 | 139,900 | $24.95 B |
| 01/06/2025 | $109.85 | $109.11 (-0.67%) | $110.85 | $108.28 | 188,414 | $25.14 B |
| 01/03/2025 | $109.64 | $109.76 (0.11%) | $110.04 | $108.96 | 108,000 | $25.29 B |
| 01/02/2025 | $109.14 | $109.18 (0.04%) | $110.05 | $108.71 | 130,400 | $25.16 B |
| 12/31/2024 | $109.29 | $109.32 (0.03%) | $109.64 | $108.91 | 104,016 | $25.19 B |
| 12/30/2024 | $108.41 | $109.30 (0.82%) | $109.94 | $108.00 | 102,908 | $25.19 B |
| 12/27/2024 | $110.15 | $109.87 (-0.25%) | $110.44 | $108.86 | 208,200 | $25.32 B |
| 12/26/2024 | $109.80 | $110.34 (0.49%) | $110.73 | $109.74 | 37,692 | $25.43 B |
| 12/24/2024 | $109.60 | $110.32 (0.66%) | $110.44 | $109.26 | 75,743 | $25.42 B |
| 12/23/2024 | $108.93 | $109.54 (0.56%) | $109.73 | $108.59 | 148,514 | $25.24 B |
| 12/20/2024 | $108.12 | $109.44 (1.22%) | $110.27 | $108.12 | 182,600 | $25.22 B |
| 12/19/2024 | $108.00 | $109.02 (0.94%) | $109.60 | $107.78 | 198,500 | $25.12 B |
| 12/18/2024 | $109.49 | $107.00 (-2.27%) | $109.93 | $106.34 | 261,936 | $24.66 B |
| 12/17/2024 | $109.95 | $109.82 (-0.12%) | $111.33 | $109.50 | 148,244 | $25.31 B |
| 12/16/2024 | $112.33 | $110.21 (-1.89%) | $112.68 | $109.76 | 228,900 | $25.40 B |
| 12/13/2024 | $112.34 | $112.61 (0.24%) | $113.01 | $112.32 | 213,400 | $25.95 B |
| 12/12/2024 | $114.29 | $112.31 (-1.73%) | $114.31 | $112.19 | 234,400 | $25.88 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.
