CGI Inc (CJ5A)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 0.437530384054 | 102.85 | 104.15 | 102.4 | 42 | 103.76295181 | DE |
| 4 | 0.45 | 0.437530384054 | 102.85 | 104.15 | 101.45 | 39 | 103.74004684 | DE |
| 12 | 9.28 | 9.87024037439 | 94.02 | 105.9 | 93.48 | 69 | 100.62458841 | DE |
| 26 | 0.1 | 0.0968992248062 | 103.2 | 105.9 | 90 | 72 | 97.00001768 | DE |
| 52 | 9.6 | 10.2454642476 | 93.7 | 108.4 | 87.8 | 91 | 97.58632515 | DE |
| 156 | 7.3 | 7.60416666667 | 96 | 108.4 | 87.8 | 91 | 97.46953896 | DE |
| 260 | 7.3 | 7.60416666667 | 96 | 108.4 | 87.8 | 91 | 97.46953896 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727814420 | 102.85 | -0.15 | -0.15 | 103.35 | 103.35 | 102.85 | 15 |
| 1727728020 | 103 | -1.15 | -1.10 | 102.4 | 103 | 102.4 | 29 |
| 1727468760 | 104.15 | 0.15 | 0.14 | 104.15 | 104.15 | 104.15 | 46 |
| 1727382360 | 104 | 1.25 | 1.22 | 102.85 | 104 | 102.85 | 76 |
| 1727295960 | 102.75 | 0 | 0.00 | 102.75 | 102.75 | 102.75 | 0 |
| 1727209560 | 102.75 | 1.3 | 1.28 | 102 | 102.75 | 102 | 11 |
| 1727123160 | 101.45 | -1.7 | -1.65 | 101.45 | 101.45 | 101.45 | 1 |
| 1726864020 | 103.15 | 0 | 0.00 | 103.15 | 103.15 | 103.15 | 0 |
| 1726777620 | 103.15 | 0 | 0.00 | 103.15 | 103.15 | 103.15 | 0 |
| 1726691220 | 103.15 | -0.2 | -0.19 | 103.15 | 103.15 | 103.15 | 30 |
| 1726604760 | 103.35 | -0.5 | -0.48 | 103.35 | 103.35 | 103.35 | 4 |
| 1726518420 | 103.85 | -0.1 | -0.10 | 104.1 | 104.1 | 103.85 | 55 |
| 1726259160 | 103.95 | 0 | 0.00 | 103.95 | 103.95 | 103.95 | 0 |
| 1726172760 | 103.95 | 1.1 | 1.07 | 103.95 | 103.95 | 103.95 | 150 |
| 1726086360 | 102.85 | 1.35 | 1.33 | 102.85 | 102.85 | 102.85 | 10 |
| 1725999960 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1725913560 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1725654360 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1725567960 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1725481560 | 101.5 | 0 | 0.00 | 101.5 | 101.5 | 101.5 | 0 |
| 1725395160 | 101.5 | -0.2 | -0.20 | 101.8 | 102 | 101.5 | 352 |
| 1725308760 | 101.7 | 1.2 | 1.19 | 101.7 | 101.7 | 101.7 | 5 |
| 1725049560 | 100.5 | 0 | 0.00 | 100.5 | 100.5 | 100.5 | 0 |
| 1724963160 | 100.5 | 2.16 | 2.20 | 100.8 | 100.8 | 100.5 | 129 |
| 1724876820 | 98.34 | 0 | 0.00 | 98.34 | 98.34 | 98.34 | 0 |
| 1724790420 | 98.34 | 0.42 | 0.43 | 98.06 | 98.34 | 98.06 | 41 |
| 1724704020 | 97.92 | 0.16 | 0.16 | 97.92 | 97.92 | 97.92 | 1 |
| 1724444820 | 97.76 | -0.56 | -0.57 | 97.76 | 97.76 | 97.76 | 200 |
| 1724358420 | 98.32 | 0 | 0.00 | 98.32 | 98.32 | 98.32 | 0 |
| 1724272020 | 98.32 | 0 | 0.00 | 98.32 | 98.32 | 98.32 | 0 |
| 1724185620 | 98.32 | 0 | 0.00 | 98.32 | 98.32 | 98.32 | 0 |
| 1724099220 | 98.32 | 0.1 | 0.10 | 98.32 | 98.32 | 98.32 | 1 |
| 1723840020 | 98.22 | 0 | 0.00 | 98.22 | 98.22 | 98.22 | 0 |
| 1723753620 | 98.22 | 0.9 | 0.92 | 98.22 | 98.22 | 98.22 | 6 |
| 1723667160 | 97.32 | -0.24 | -0.25 | 97.32 | 97.32 | 97.32 | 10 |
| 1723580760 | 97.56 | 0 | 0.00 | 97.56 | 97.56 | 97.56 | 0 |
| 1723494360 | 97.56 | -0.8 | -0.81 | 97.56 | 97.56 | 97.56 | 42 |
| 1723235220 | 98.36 | 0 | 0.00 | 98.36 | 98.36 | 98.36 | 0 |
| 1723148820 | 98.36 | 1.54 | 1.59 | 98.36 | 98.36 | 98.36 | 12 |
| 1723062360 | 96.82 | -1.34 | -1.37 | 96.82 | 96.82 | 96.82 | 100 |
| 1722975960 | 98.16 | 1.52 | 1.57 | 98.16 | 98.16 | 98.16 | 6 |
| 1722889620 | 96.64 | -3.22 | -3.22 | 96.8 | 96.8 | 93.48 | 162 |
| 1722630360 | 99.86 | -4.79 | -4.58 | 102.35 | 102.35 | 99.86 | 166 |
| 1722544020 | 104.65 | -0.7 | -0.66 | 105.5 | 105.9 | 104.65 | 92 |
| 1722457560 | 105.35 | 4.8 | 4.77 | 101.25 | 105.35 | 101.05 | 345 |
| 1722371220 | 100.55 | 0.5 | 0.50 | 100.55 | 100.55 | 100.55 | 108 |
| 1722284760 | 100.05 | 0.23 | 0.23 | 100.8 | 100.8 | 100.05 | 160 |
| 1722025620 | 99.82 | 0.62 | 0.62 | 99.82 | 99.82 | 99.82 | 10 |
| 1721939220 | 99.2 | 0 | 0.00 | 99.2 | 99.2 | 99.2 | 0 |
| 1721852820 | 99.2 | 1.36 | 1.39 | 99.2 | 99.2 | 99.2 | 20 |
| 1721766360 | 97.84 | 0 | 0.00 | 97.84 | 97.84 | 97.84 | 0 |
| 1721679960 | 97.84 | 0 | 0.00 | 97.84 | 97.84 | 97.84 | 0 |
| 1721420760 | 97.84 | -0.16 | -0.16 | 97.84 | 97.84 | 97.84 | 50 |
| 1721334360 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
| 1721247960 | 98 | 0 | 0.00 | 98 | 98 | 98 | 0 |
| 1721161560 | 98 | 0.48 | 0.49 | 96.22 | 98 | 96.22 | 51 |
| 1721075160 | 97.52 | -0.18 | -0.18 | 97.52 | 97.52 | 97.52 | 6 |
| 1720815960 | 97.7 | 2.16 | 2.26 | 97.22 | 97.7 | 97.22 | 12 |
| 1720729560 | 95.54 | 1.54 | 1.64 | 95.54 | 95.54 | 95.54 | 110 |
| 1720643220 | 94 | 0.72 | 0.77 | 94.02 | 94.02 | 94 | 85 |
| 1720556760 | 93.28 | 0 | 0.00 | 93.28 | 93.28 | 93.28 | 0 |
| 1720470360 | 93.28 | -1.22 | -1.29 | 93.28 | 93.28 | 93.28 | 5 |
| 1720211220 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 0 |
| 1720124820 | 94.5 | 0.84 | 0.90 | 94.08 | 94.5 | 94.08 | 17 |
| 1720038420 | 93.66 | 0 | 0.00 | 93.66 | 93.66 | 93.66 | 0 |
| 1719952020 | 93.66 | 0.56 | 0.60 | 93.64 | 93.66 | 93.64 | 15 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
