CGI Inc (GIB.A)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.79 | 1.93561814902 | 144.14 | 147.73 | 143.21 | 287596 | 145.75097506 | CS |
| 4 | 11.26 | 8.2995503796 | 135.67 | 147.73 | 134.72 | 328342 | 140.29857633 | CS |
| 12 | 6.05 | 4.29443498012 | 140.88 | 147.73 | 132.06 | 376688 | 138.82656371 | CS |
| 26 | 0.85 | 0.581872946331 | 146.08 | 160.4 | 132.06 | 345106 | 144.86368584 | CS |
| 52 | 12.57 | 9.3554629354 | 134.36 | 160.4 | 127.76 | 348220 | 141.15708131 | CS |
| 156 | 33.71 | 29.7738915386 | 113.22 | 160.4 | 95.45 | 365830 | 122.2230378 | CS |
| 260 | 43.58 | 42.1673923561 | 103.35 | 160.4 | 67.23 | 450121 | 108.78072795 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 145.94999 | 0 | 0.00 | 145.94999 | 145.94999 | 145.94999 | 0 |
| 1721338800 | 145.94999 | -0.53 | -0.36 | 146.19999 | 147.72999 | 145.33 | 279842 |
| 1721252400 | 146.47999 | -0.28 | -0.19 | 145.79 | 147.33 | 145.79 | 267415 |
| 1721166000 | 146.76 | 3.18 | 2.21 | 143.97 | 147.07 | 143.97 | 332932 |
| 1721079600 | 143.58 | -0.67 | -0.46 | 144.13999 | 144.4 | 143.21 | 270194 |
| 1720820400 | 144.25 | 1.37 | 0.96 | 142.75 | 145.46 | 142.47999 | 475807 |
| 1720734000 | 142.88 | 2.76 | 1.97 | 140.35 | 143.19999 | 140.35 | 364256 |
| 1720647600 | 140.12 | 1.58 | 1.14 | 138.74 | 140.32 | 138.55 | 532309 |
| 1720561200 | 138.54 | 0.05 | 0.04 | 138.41999 | 139.36 | 136.69 | 282704 |
| 1720474800 | 138.49 | 0.2 | 0.14 | 138.4 | 138.65 | 137.24 | 237326 |
| 1720215600 | 138.29 | -0.66 | -0.47 | 138.94999 | 139.69 | 138.24 | 278347 |
| 1720129200 | 138.94999 | 1.05 | 0.76 | 137.93 | 139.37 | 137.87 | 63088 |
| 1720042800 | 137.9 | -0.74 | -0.53 | 138.71 | 140.19999 | 137.56 | 237209 |
| 1719956400 | 138.63999 | 2.09 | 1.53 | 135.65 | 140.46 | 135.6 | 296388 |
| 1719610800 | 136.55 | -0.89 | -0.65 | 137.3 | 137.62 | 136.05 | 372930 |
| 1719524400 | 137.44 | 0.08 | 0.06 | 137.22 | 138.15 | 135.93 | 399659 |
| 1719438000 | 137.36 | -1.53 | -1.10 | 138.44 | 139.1 | 136.83 | 399182 |
| 1719351600 | 138.88999 | 2.81 | 2.06 | 136.51 | 139.13999 | 135.46 | 287691 |
| 1719265200 | 136.08 | 0.15 | 0.11 | 135.66999 | 136.9 | 134.72 | 532868 |
| 1719006000 | 135.93 | -0.59 | -0.43 | 136.53 | 136.53 | 134.36 | 1562126 |
| 1718919600 | 136.52 | 1.73 | 1.28 | 134.77 | 137.46 | 134.77 | 336276 |
| 1718833200 | 134.79 | -0.73 | -0.54 | 135.13 | 135.52 | 134.32 | 182663 |
| 1718746800 | 135.52 | -1.94 | -1.41 | 136.84 | 137.31 | 135.25 | 454245 |
| 1718660400 | 137.46 | 0.6 | 0.44 | 136.11 | 137.79 | 136 | 224012 |
| 1718401200 | 136.86 | -0.28 | -0.20 | 136.5 | 137.37 | 135.58 | 374919 |
| 1718314800 | 137.13999 | -1.34 | -0.97 | 138.34 | 138.44999 | 136.91999 | 225567 |
| 1718228400 | 138.47999 | -0.17 | -0.12 | 139.19999 | 140.04 | 137.59 | 368227 |
| 1718142000 | 138.65 | -1.12 | -0.80 | 139.13999 | 139.69999 | 137.86 | 299790 |
| 1718055600 | 139.77 | 0.39 | 0.28 | 138.99 | 140.13 | 138.32 | 207034 |
| 1717796400 | 139.38 | 0.31 | 0.22 | 138.72999 | 140.04 | 138.36 | 374835 |
| 1717710000 | 139.07 | 1.03 | 0.75 | 137.74 | 139.51 | 137.74 | 221120 |
| 1717623600 | 138.04 | 2.18 | 1.60 | 136.25 | 138.43 | 136.25 | 253644 |
| 1717537200 | 135.86 | 1.24 | 0.92 | 134.62 | 136.09 | 134.36 | 251732 |
| 1717450800 | 134.62 | 0.03 | 0.02 | 134.81 | 135.81 | 134.19999 | 399120 |
| 1717191600 | 134.59 | 0.5 | 0.37 | 134.5 | 135.08 | 132.06 | 2131566 |
| 1717105200 | 134.09 | -3.02 | -2.20 | 136.66 | 137.18 | 133.76 | 452891 |
| 1717018800 | 137.11 | -3.42 | -2.43 | 139.41 | 140.05 | 136.87 | 595999 |
| 1716932400 | 140.53 | -2.26 | -1.58 | 142.41999 | 142.41999 | 140.22 | 377257 |
| 1716846000 | 142.79 | 0.27 | 0.19 | 142.55 | 143.4 | 142.54 | 90351 |
| 1716586800 | 142.52 | -0.45 | -0.31 | 142.79 | 143.38999 | 142 | 292059 |
| 1716500400 | 142.97 | -0.65 | -0.45 | 144.27 | 144.63999 | 142.46 | 332527 |
| 1716414000 | 143.62 | 0.01 | 0.01 | 143.79 | 144.58 | 143.13999 | 405822 |
| 1716327600 | 143.61 | 0.55 | 0.38 | 142.56 | 144 | 142.41 | 289852 |
| 1715982000 | 143.06 | 0.83 | 0.58 | 142.29 | 143.27 | 141.69 | 436885 |
| 1715895600 | 142.22999 | 0.28 | 0.20 | 141.88 | 142.8 | 140.94999 | 236453 |
| 1715809200 | 141.94999 | 2.16 | 1.55 | 140.16 | 142.68 | 138.53 | 520548 |
| 1715722800 | 139.79 | 0.82 | 0.59 | 138.77 | 140.28 | 138.38 | 398494 |
| 1715636400 | 138.97 | -0.93 | -0.66 | 139.9 | 140.19 | 138.74 | 223391 |
| 1715377200 | 139.9 | 0.58 | 0.42 | 139.3 | 140 | 139.02 | 283254 |
| 1715290800 | 139.32 | -2.64 | -1.86 | 141.5 | 141.66999 | 139.19999 | 338005 |
| 1715204400 | 141.96 | 0.47 | 0.33 | 140.91999 | 142.33 | 140.79 | 260616 |
| 1715118000 | 141.49 | -0.28 | -0.20 | 141.76 | 142.25 | 140.94999 | 199365 |
| 1715031600 | 141.77 | -0.09 | -0.06 | 141.88999 | 142.18 | 140.52 | 284504 |
| 1714772400 | 141.86 | 2.18 | 1.56 | 140.3 | 142.63999 | 140.16 | 277786 |
| 1714686000 | 139.68 | 2.98 | 2.18 | 139.94999 | 141.11 | 138.91999 | 324469 |
| 1714599600 | 136.69999 | -2.79 | -2.00 | 137.97999 | 138.75 | 135 | 424166 |
| 1714513200 | 139.49 | -0.09 | -0.06 | 139.03 | 140.5 | 139 | 402608 |
| 1714426800 | 139.58 | -1.4 | -0.99 | 140.88 | 141.33 | 139.07 | 246898 |
| 1714167600 | 140.97999 | 0.14 | 0.10 | 141.46 | 142 | 140.71 | 224599 |
| 1714081200 | 140.84 | -2.89 | -2.01 | 142 | 142.06 | 140.16 | 358711 |
| 1713994800 | 143.72999 | -0.12 | -0.08 | 144.09 | 145.22999 | 143.32 | 220871 |
| 1713908400 | 143.85 | -1.28 | -0.88 | 145.44 | 145.55 | 143.55 | 303424 |
| 1713822000 | 145.13 | 2.14 | 1.50 | 143.43 | 145.38 | 143.31 | 410571 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
