Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CGI Group (TSX: GIB-A )

137.46 -1.02 (-0.74%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 10.60 11.14 10.58 10.95 929,188 +0.28(+2.62%)
Jul 30, 2009 10.50 10.67 10.46 10.67 894,245 -0.03(-0.28%)
Jul 29, 2009 10.11 10.70 10.11 10.70 1,155,939 +0.50(+4.90%)
Jul 28, 2009 10.29 10.30 10.16 10.20 993,211 -0.08(-0.78%)
Jul 27, 2009 10.30 10.30 10.19 10.28 899,109 +0.01(+0.10%)
Jul 24, 2009 10.01 10.35 10.01 10.27 957,194 +0.25(+2.50%)
Jul 23, 2009 10.01 10.06 9.960 10.02 813,946 +0.03(+0.30%)
Jul 22, 2009 9.980 10.07 9.940 9.990 749,536 +0.06(+0.60%)
Jul 21, 2009 10.03 10.10 9.920 9.930 979,030 -0.18(-1.78%)
Jul 20, 2009 10.04 10.11 9.960 10.11 325,105 +0.13(+1.30%)
Jul 17, 2009 9.990 10.00 9.910 9.980 369,404 +0.02(+0.20%)
Jul 16, 2009 9.800 10.01 9.800 9.960 1,095,128 +0.09(+0.91%)
Jul 15, 2009 9.910 9.950 9.810 9.870 1,414,868 -0.05(-0.50%)
Jul 14, 2009 9.920 9.990 9.870 9.920 679,454 +0.03(+0.30%)
Jul 13, 2009 9.860 9.950 9.840 9.890 1,018,317 -0.08(-0.80%)
Jul 10, 2009 9.790 9.980 9.710 9.970 542,986 +0.21(+2.15%)
Jul 09, 2009 9.810 9.860 9.700 9.760 557,465 -0.05(-0.51%)
Jul 08, 2009 10.15 10.18 9.720 9.810 1,639,566 -0.40(-3.92%)
Jul 07, 2009 10.21 10.31 10.15 10.21 567,666 -0.05(-0.49%)
Jul 06, 2009 10.35 10.41 10.15 10.26 783,119 -0.14(-1.35%)
Jul 03, 2009 10.21 10.40 10.17 10.40 139,217 +0.10(+0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.