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 (%)
Dec 29, 2006 7.950 8.150 7.950 8.130 642,220 +0.15(+1.88%)
Dec 28, 2006 8.000 8.070 7.940 7.980 477,236 -0.05(-0.62%)
Dec 27, 2006 7.960 8.030 7.960 8.030 817,265 +0.07(+0.88%)
Dec 26, 2006 7.960 8.040 7.960 7.960 411,693 +0.00(+0.00%)
Dec 22, 2006 7.960 8.040 7.960 7.960 411,693 -0.04(-0.50%)
Dec 21, 2006 7.950 8.020 7.860 8.000 1,613,669 +0.03(+0.38%)
Dec 20, 2006 7.890 7.990 7.890 7.970 861,898 +0.07(+0.89%)
Dec 19, 2006 7.960 7.990 7.750 7.900 2,138,629 -0.06(-0.75%)
Dec 18, 2006 7.910 8.020 7.900 7.960 2,198,965 +0.07(+0.89%)
Dec 15, 2006 8.000 8.070 7.890 7.890 882,931 -0.18(-2.23%)
Dec 14, 2006 7.900 8.160 7.900 8.070 674,457 +0.10(+1.25%)
Dec 13, 2006 8.050 8.190 7.970 7.970 1,596,062 -0.07(-0.87%)
Dec 12, 2006 8.250 8.350 8.040 8.040 1,473,896 -0.20(-2.43%)
Dec 11, 2006 8.200 8.390 8.200 8.240 912,167 -0.08(-0.96%)
Dec 08, 2006 8.100 8.340 8.100 8.320 1,673,664 +0.20(+2.46%)
Dec 07, 2006 8.000 8.140 8.000 8.120 481,874 +0.12(+1.50%)
Dec 06, 2006 8.040 8.090 7.990 8.000 1,932,696 -0.04(-0.50%)
Dec 05, 2006 7.880 8.050 7.870 8.040 813,157 +0.12(+1.52%)
Dec 04, 2006 7.840 7.950 7.840 7.920 1,008,296 +0.02(+0.25%)
Dec 01, 2006 7.810 7.900 7.710 7.900 1,607,199 +0.01(+0.13%)
Nov 30, 2006 7.810 7.900 7.750 7.890 565,594 +0.04(+0.51%)
Nov 29, 2006 7.760 7.850 7.760 7.850 1,358,487 +0.05(+0.64%)
Nov 28, 2006 7.650 7.800 7.650 7.800 1,204,469 +0.05(+0.65%)
Nov 27, 2006 7.730 7.770 7.600 7.750 932,962 +0.06(+0.78%)
Nov 24, 2006 7.680 7.750 7.680 7.690 1,008,764 -0.04(-0.52%)
Nov 22, 2006 7.790 7.800 7.680 7.730 355,881 -0.06(-0.77%)
Nov 21, 2006 7.790 7.840 7.700 7.790 910,834 -0.01(-0.13%)
Nov 20, 2006 7.700 7.820 7.650 7.800 1,726,505 +0.08(+1.04%)
Nov 17, 2006 7.510 7.800 7.510 7.720 984,338 +0.16(+2.12%)
Nov 16, 2006 7.500 7.640 7.470 7.560 912,794 +0.06(+0.80%)
Nov 15, 2006 7.230 7.540 7.210 7.500 963,313 +0.11(+1.49%)
Nov 14, 2006 7.550 7.640 7.270 7.390 1,775,547 -0.30(-3.90%)
Nov 13, 2006 7.600 7.750 7.600 7.690 567,987 +0.09(+1.18%)
Nov 10, 2006 7.620 7.670 7.450 7.600 1,031,922 -0.05(-0.65%)
Nov 09, 2006 7.540 7.720 7.380 7.650 686,625 +0.10(+1.32%)
Nov 08, 2006 7.700 7.740 7.500 7.550 821,695 -0.24(-3.08%)
Nov 07, 2006 7.800 7.830 7.750 7.790 310,079 -0.02(-0.26%)
Nov 06, 2006 7.750 7.850 7.750 7.810 2,030,183 +0.08(+1.03%)
Nov 03, 2006 7.650 7.870 7.650 7.730 1,188,959 +0.00(+0.00%)
Nov 02, 2006 7.300 7.730 7.300 7.730 750,274 +0.23(+3.07%)
Nov 01, 2006 7.500 7.670 6.980 7.500 1,502,109 -0.16(-2.09%)
Oct 31, 2006 7.740 7.840 7.640 7.660 1,069,653 -0.11(-1.42%)
Oct 30, 2006 7.900 7.900 7.730 7.770 1,311,606 -0.13(-1.65%)
Oct 27, 2006 7.920 7.950 7.760 7.900 575,441 -0.09(-1.13%)
Oct 26, 2006 8.000 8.000 7.890 7.990 1,188,569 +0.00(+0.00%)
Oct 25, 2006 7.900 7.990 7.880 7.990 1,160,629 +0.03(+0.38%)
Oct 24, 2006 7.900 8.000 7.850 7.960 445,264 +0.02(+0.25%)
Oct 23, 2006 7.900 8.050 7.900 7.940 1,586,229 +0.04(+0.51%)
Oct 20, 2006 7.900 7.950 7.760 7.900 2,125,815 +0.00(+0.00%)
Oct 19, 2006 7.830 8.000 7.800 7.900 5,332,498 +0.18(+2.33%)
Oct 18, 2006 7.540 7.790 7.540 7.720 946,086 +0.18(+2.39%)
Oct 17, 2006 7.770 7.820 7.540 7.540 1,040,072 -0.23(-2.96%)
Oct 16, 2006 7.880 7.910 7.770 7.770 2,559,296 -0.10(-1.27%)
Oct 13, 2006 7.750 7.900 7.650 7.870 1,196,972 +0.07(+0.90%)
Oct 12, 2006 7.750 7.880 7.750 7.800 1,973,292 +0.07(+0.91%)
Oct 11, 2006 7.500 7.790 7.480 7.730 1,063,746 +0.26(+3.48%)
Oct 10, 2006 7.380 7.470 7.300 7.470 650,480 +0.09(+1.22%)
Oct 09, 2006 7.330 7.440 7.330 7.380 410,468 +0.00(+0.00%)
Oct 06, 2006 7.330 7.440 7.330 7.380 410,468 +0.01(+0.14%)
Oct 05, 2006 7.250 7.440 7.250 7.370 526,414 +0.12(+1.66%)
Oct 04, 2006 7.250 7.310 7.250 7.250 747,416 -0.01(-0.14%)
Oct 03, 2006 7.350 7.370 7.190 7.260 876,152 -0.12(-1.63%)
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.