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

CGI Group (TSX: GIB-A )

143.06 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 29, 2006 7.490 7.490 7.280 7.320 739,584 -0.10(-1.35%)
Sep 28, 2006 7.310 7.420 7.310 7.420 1,991,130 +0.16(+2.20%)
Sep 27, 2006 7.050 7.430 7.050 7.260 3,025,280 +0.16(+2.25%)
Sep 26, 2006 7.050 7.110 7.030 7.100 4,405,028 +0.03(+0.42%)
Sep 25, 2006 7.010 7.100 7.000 7.070 2,673,400 +0.06(+0.86%)
Sep 22, 2006 7.000 7.040 6.970 7.010 484,103 +0.01(+0.14%)
Sep 21, 2006 7.050 7.110 7.000 7.000 2,304,657 -0.05(-0.71%)
Sep 20, 2006 7.140 7.150 7.040 7.050 3,373,558 -0.10(-1.40%)
Sep 19, 2006 7.100 7.180 7.100 7.150 676,318 +0.05(+0.70%)
Sep 18, 2006 7.000 7.180 7.000 7.100 1,769,220 +0.15(+2.16%)
Sep 15, 2006 7.070 7.180 6.950 6.950 2,197,813 -0.09(-1.28%)
Sep 14, 2006 7.080 7.140 7.020 7.040 305,871 -0.04(-0.56%)
Sep 13, 2006 7.000 7.140 7.000 7.080 323,305 +0.03(+0.43%)
Sep 12, 2006 7.080 7.120 7.000 7.050 1,042,833 -0.04(-0.56%)
Sep 11, 2006 7.110 7.170 7.040 7.090 912,424 -0.10(-1.39%)
Sep 08, 2006 7.020 7.210 7.020 7.190 1,115,782 +0.24(+3.45%)
Sep 06, 2006 6.990 7.030 6.950 6.950 795,578 -0.04(-0.57%)
Sep 05, 2006 6.950 7.040 6.950 6.990 1,145,230 +0.07(+1.01%)
Sep 01, 2006 7.000 7.000 6.920 6.920 1,643,660 -0.08(-1.14%)
Aug 31, 2006 6.970 7.000 6.910 7.000 759,106 +0.01(+0.14%)
Aug 30, 2006 7.030 7.040 6.960 6.990 4,032,572 +0.00(+0.00%)
Aug 29, 2006 7.160 7.200 6.930 6.990 1,443,217 -0.17(-2.37%)
Aug 28, 2006 7.010 7.210 7.010 7.160 230,425 +0.06(+0.85%)
Aug 25, 2006 7.160 7.200 7.100 7.100 240,672 -0.12(-1.66%)
Aug 24, 2006 7.150 7.220 7.130 7.220 258,356 +0.07(+0.98%)
Aug 23, 2006 7.240 7.310 7.100 7.150 997,272 -0.09(-1.24%)
Aug 22, 2006 7.160 7.240 7.150 7.240 488,753 +0.09(+1.26%)
Aug 21, 2006 7.200 7.280 7.150 7.150 805,936 -0.09(-1.24%)
Aug 18, 2006 7.140 7.330 7.140 7.240 485,903 +0.00(+0.00%)
Aug 17, 2006 7.130 7.300 7.130 7.240 764,208 -0.01(-0.14%)
Aug 16, 2006 7.200 7.250 7.130 7.250 1,003,125 +0.06(+0.83%)
Aug 15, 2006 7.130 7.200 7.110 7.190 270,080 +0.05(+0.70%)
Aug 14, 2006 7.100 7.180 7.100 7.140 251,768 -0.06(-0.83%)
Aug 11, 2006 7.070 7.200 7.060 7.200 489,376 +0.10(+1.41%)
Aug 10, 2006 7.050 7.190 7.050 7.100 1,621,946 +0.09(+1.28%)
Aug 09, 2006 7.100 7.100 6.900 7.010 695,029 -0.02(-0.28%)
Aug 08, 2006 7.000 7.180 6.980 7.030 594,930 +0.01(+0.14%)
Aug 07, 2006 6.900 7.070 6.900 7.020 921,450 +0.00(+0.00%)
Aug 04, 2006 6.900 7.070 6.900 7.020 921,450 +0.18(+2.63%)
Aug 03, 2006 6.780 6.900 6.720 6.840 491,163 +0.06(+0.88%)
Aug 02, 2006 6.550 6.800 6.550 6.780 1,123,659 +0.18(+2.73%)
Aug 01, 2006 6.690 6.690 6.500 6.600 677,633 -0.02(-0.30%)
Jul 31, 2006 6.700 6.720 6.550 6.620 757,865 -0.07(-1.05%)
Jul 28, 2006 6.720 6.820 6.690 6.690 1,372,803 -0.02(-0.30%)
Jul 27, 2006 6.930 7.000 6.710 6.710 558,146 -0.28(-4.01%)
Jul 26, 2006 6.820 7.130 6.780 6.990 2,074,212 +0.24(+3.56%)
Jul 25, 2006 6.700 6.800 6.700 6.750 1,041,825 +0.03(+0.45%)
Jul 24, 2006 6.550 6.820 6.550 6.720 617,846 +0.17(+2.60%)
Jul 21, 2006 6.800 6.800 6.500 6.550 892,383 -0.25(-3.68%)
Jul 20, 2006 6.910 6.950 6.770 6.800 758,248 -0.12(-1.73%)
Jul 19, 2006 6.850 6.970 6.850 6.920 147,724 +0.12(+1.76%)
Jul 18, 2006 6.850 6.970 6.800 6.800 1,004,456 -0.10(-1.45%)
Jul 17, 2006 6.870 6.980 6.870 6.900 624,283 +0.05(+0.73%)
Jul 14, 2006 6.840 7.020 6.810 6.850 276,091 +0.04(+0.59%)
Jul 13, 2006 7.050 7.130 6.780 6.810 377,491 -0.28(-3.95%)
Jul 12, 2006 7.100 7.150 6.970 7.090 1,032,860 -0.01(-0.14%)
Jul 11, 2006 7.130 7.150 6.970 7.100 901,168 +0.05(+0.71%)
Jul 10, 2006 7.000 7.100 6.950 7.050 282,834 +0.05(+0.71%)
Jul 07, 2006 7.100 7.150 6.900 7.000 670,245 -0.10(-1.41%)
Jul 06, 2006 6.920 7.160 6.920 7.100 1,904,078 +0.12(+1.72%)
Jul 05, 2006 6.890 7.000 6.820 6.980 1,241,844 +0.02(+0.29%)
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.