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 | -1.49 | -0.956415687785 | 155.79 | 158.55 | 153.19 | 303811 | 156.25529222 | CS |
| 4 | 4.2 | 2.79813457695 | 150.1 | 158.55 | 147.19 | 315143 | 152.64466262 | CS |
| 12 | 17.08 | 12.4471651363 | 137.22 | 158.55 | 135.6 | 329568 | 148.03556231 | CS |
| 26 | -2.48 | -1.58183441766 | 156.78 | 160.4 | 132.06 | 357523 | 144.10642205 | CS |
| 52 | 15.64 | 11.2793884321 | 138.66 | 160.4 | 129 | 337517 | 143.57276982 | CS |
| 156 | 43 | 38.6343216532 | 111.3 | 160.4 | 95.45 | 365133 | 124.12813861 | CS |
| 260 | 50.65 | 48.8663772311 | 103.65 | 160.4 | 67.23 | 442800 | 110.2598675 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726782000 | 153.75 | 0 | 0.00 | 153.75 | 153.75 | 153.75 | 0 |
| 1726695600 | 153.75 | -2.18 | -1.40 | 155.88999 | 155.88999 | 153.19 | 266869 |
| 1726609200 | 155.93 | -1.73 | -1.10 | 157.86 | 158.55 | 155.18 | 347930 |
| 1726522800 | 157.66 | 0.49 | 0.31 | 157.41999 | 158.31 | 156.47999 | 366404 |
| 1726263600 | 157.16999 | 0.88 | 0.56 | 156.16 | 157.83 | 155.97999 | 282279 |
| 1726177200 | 156.29 | 0.34 | 0.22 | 155.79 | 156.84 | 155.58 | 255574 |
| 1726090800 | 155.94999 | 0.93 | 0.60 | 154.36 | 156.5 | 153.54 | 286633 |
| 1726004400 | 155.02 | 1.46 | 0.95 | 153.56 | 155.02 | 152.91 | 289995 |
| 1725918000 | 153.56 | 1.5 | 0.99 | 152.84 | 154.35 | 152.35 | 262216 |
| 1725658800 | 152.06 | 0.24 | 0.16 | 151.91 | 153.69999 | 151.07 | 248838 |
| 1725572400 | 151.82 | -1.29 | -0.84 | 152.09 | 153.53 | 151.5 | 235221 |
| 1725486000 | 153.11 | 1.33 | 0.88 | 150.63999 | 153.46 | 150.54 | 264187 |
| 1725399600 | 151.78 | -0.05 | -0.03 | 151.59 | 152.74 | 151.01 | 412189 |
| 1725054000 | 151.83 | 1.57 | 1.04 | 149.74 | 152 | 148.32 | 1012499 |
| 1724967600 | 150.26 | 0.78 | 0.52 | 150.01 | 151.91 | 149.9 | 234914 |
| 1724881200 | 149.47999 | -0.13 | -0.09 | 149.68 | 150.25 | 148 | 326586 |
| 1724794800 | 149.61 | 1.64 | 1.11 | 147.8 | 150.27 | 147.21 | 248712 |
| 1724708400 | 147.97 | 0 | 0.00 | 147.97 | 147.97 | 147.97 | 0 |
| 1724449200 | 147.97 | 0.12 | 0.08 | 148.08 | 148.59 | 147.31 | 244487 |
| 1724362800 | 147.85 | -2.24 | -1.49 | 150.1 | 150.61 | 147.82 | 186869 |
| 1724276400 | 150.09 | 1.06 | 0.71 | 148.85 | 150.25 | 148.63 | 155058 |
| 1724190000 | 149.03 | -0.17 | -0.11 | 148.97999 | 149.36 | 148.38 | 116545 |
| 1724103600 | 149.19999 | 0.27 | 0.18 | 148.63 | 150.41999 | 148.63 | 197509 |
| 1723844400 | 148.93 | -0.62 | -0.41 | 149 | 149.91 | 148.46 | 157631 |
| 1723758000 | 149.55 | 1.69 | 1.14 | 148.38 | 149.62 | 148 | 261700 |
| 1723671600 | 147.86 | 0.77 | 0.52 | 147.04 | 148.72 | 146.41 | 413097 |
| 1723585200 | 147.09 | 1.46 | 1.00 | 146 | 147.69999 | 145.91 | 316499 |
| 1723498800 | 145.63 | -1.02 | -0.70 | 146.74 | 146.96 | 145.38 | 337948 |
| 1723239600 | 146.65 | 2.33 | 1.61 | 144.3 | 146.83 | 143.69999 | 516247 |
| 1723153200 | 144.32 | -1.18 | -0.81 | 145.87 | 147.27 | 142.59 | 610987 |
| 1723066800 | 145.5 | 0.75 | 0.52 | 146.18 | 147.33 | 144.09 | 733250 |
| 1722980400 | 144.75 | -6.3 | -4.17 | 147.34 | 147.63 | 144.44999 | 627549 |
| 1722634800 | 151.05 | -3.6 | -2.33 | 152.99 | 153.22 | 150.08 | 366421 |
| 1722548400 | 154.65 | -2.78 | -1.77 | 156.22 | 157.37 | 154.32 | 483231 |
| 1722462000 | 157.43 | 6.93 | 4.60 | 150.49 | 158.29 | 147.8 | 699778 |
| 1722375600 | 150.5 | 0.9 | 0.60 | 149.52 | 151 | 149.52 | 439535 |
| 1722289200 | 149.6 | -0.89 | -0.59 | 150.94 | 150.94 | 149.01 | 329885 |
| 1722030000 | 150.49 | 1.21 | 0.81 | 149.93 | 151.79 | 149.62 | 366619 |
| 1721943600 | 149.28 | 1.31 | 0.89 | 147.91 | 150.41999 | 147.34 | 267619 |
| 1721857200 | 147.97 | -0.04 | -0.03 | 147.38999 | 149.52 | 147.38999 | 220479 |
| 1721770800 | 148.01 | 0.26 | 0.18 | 147.88 | 148.88 | 147.38 | 206991 |
| 1721684400 | 147.75 | 1.8 | 1.23 | 146.5 | 147.94999 | 146.44 | 164826 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
