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

CGI Group (TSX: GIB-A )

143.61 +0.55 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 31, 2007 11.38 11.57 11.37 11.55 2,605,021 +0.16(+1.40%)
May 30, 2007 11.07 11.40 11.05 11.39 1,186,688 +0.26(+2.34%)
May 29, 2007 11.00 11.14 10.99 11.13 849,566 +0.14(+1.27%)
May 25, 2007 10.93 11.01 10.93 10.99 881,310 +0.02(+0.18%)
May 24, 2007 11.25 11.30 10.94 10.97 1,655,762 -0.33(-2.92%)
May 23, 2007 11.31 11.41 11.18 11.30 2,002,046 -0.07(-0.62%)
May 22, 2007 11.06 11.40 10.98 11.37 4,295,032 +0.37(+3.36%)
May 21, 2007 11.00 11.00 10.93 11.00 714,116 +0.00(+0.00%)
May 18, 2007 11.00 11.00 10.93 11.00 714,116 +0.00(+0.00%)
May 17, 2007 10.92 11.01 10.92 11.00 2,583,519 +0.00(+0.00%)
May 16, 2007 10.96 11.07 10.96 11.00 1,305,981 -0.01(-0.09%)
May 15, 2007 10.99 11.09 10.95 11.01 806,641 -0.06(-0.54%)
May 14, 2007 10.91 11.09 10.91 11.07 2,252,503 +0.10(+0.91%)
May 11, 2007 10.87 10.99 10.87 10.97 2,984,836 +0.02(+0.18%)
May 10, 2007 10.80 10.99 10.80 10.95 1,235,469 +0.12(+1.11%)
May 09, 2007 10.85 10.97 10.83 10.83 2,695,691 -0.07(-0.64%)
May 08, 2007 10.89 10.97 10.68 10.90 1,735,963 +0.01(+0.09%)
May 07, 2007 10.82 11.00 10.82 10.89 1,126,521 +0.02(+0.18%)
May 04, 2007 10.81 11.00 10.79 10.87 641,505 -0.12(-1.09%)
May 03, 2007 11.01 11.11 10.90 10.99 2,437,015 -0.02(-0.18%)
May 02, 2007 10.50 11.47 10.50 11.01 4,715,365 +0.94(+9.33%)
May 01, 2007 9.950 10.09 9.950 10.07 1,423,060 +0.17(+1.72%)
Apr 30, 2007 10.35 10.39 9.870 9.900 1,648,719 -0.40(-3.88%)
Apr 27, 2007 10.33 10.45 10.30 10.30 254,489 -0.10(-0.96%)
Apr 26, 2007 10.55 10.62 10.40 10.40 1,974,436 -0.15(-1.42%)
Apr 25, 2007 10.31 10.58 10.31 10.55 2,072,976 +0.20(+1.93%)
Apr 24, 2007 10.35 10.40 10.30 10.35 991,238 -0.05(-0.48%)
Apr 23, 2007 10.30 10.47 10.30 10.40 971,636 +0.00(+0.00%)
Apr 20, 2007 10.40 10.45 10.33 10.40 565,432 -0.02(-0.19%)
Apr 19, 2007 10.31 10.47 10.31 10.42 875,107 -0.02(-0.19%)
Apr 18, 2007 10.29 10.51 10.29 10.44 1,115,285 +0.05(+0.48%)
Apr 17, 2007 10.40 10.48 10.30 10.39 964,792 -0.08(-0.76%)
Apr 16, 2007 10.23 10.50 10.23 10.47 447,890 +0.17(+1.65%)
Apr 13, 2007 10.32 10.45 10.29 10.30 647,236 -0.06(-0.58%)
Apr 12, 2007 10.25 10.39 10.24 10.36 859,001 +0.06(+0.58%)
Apr 11, 2007 10.34 10.38 10.20 10.30 950,115 -0.04(-0.39%)
Apr 10, 2007 10.40 10.42 10.25 10.34 1,698,349 -0.11(-1.05%)
Apr 09, 2007 10.25 10.50 10.23 10.45 1,086,240 +0.13(+1.26%)
Apr 05, 2007 10.40 10.40 10.28 10.32 447,947 -0.10(-0.96%)
Apr 04, 2007 10.28 10.42 10.26 10.42 463,776 +0.05(+0.48%)
Apr 03, 2007 10.15 10.40 10.15 10.37 945,217 +0.18(+1.77%)
Apr 02, 2007 9.920 10.23 9.920 10.19 1,576,908 +0.21(+2.10%)
Mar 30, 2007 10.00 10.05 9.920 9.980 997,983 -0.03(-0.30%)
Mar 29, 2007 9.950 10.07 9.950 10.01 628,164 +0.04(+0.40%)
Mar 28, 2007 10.00 10.06 9.970 9.970 1,026,834 -0.17(-1.68%)
Mar 27, 2007 10.01 10.14 9.930 10.14 843,823 +0.09(+0.90%)
Mar 26, 2007 9.950 10.14 9.950 10.05 1,538,397 +0.04(+0.40%)
Mar 23, 2007 10.00 10.15 10.00 10.01 895,989 -0.06(-0.60%)
Mar 22, 2007 10.18 10.20 10.02 10.07 929,124 -0.11(-1.08%)
Mar 21, 2007 9.970 10.40 9.970 10.18 4,493,493 +0.21(+2.11%)
Mar 20, 2007 9.810 9.980 9.800 9.970 2,269,042 +0.07(+0.71%)
Mar 19, 2007 9.770 9.910 9.750 9.900 1,205,536 +0.14(+1.43%)
Mar 16, 2007 9.780 9.900 9.740 9.760 1,402,931 -0.10(-1.01%)
Mar 15, 2007 9.750 9.910 9.710 9.860 3,606,212 +0.05(+0.51%)
Mar 14, 2007 9.770 9.880 9.620 9.810 901,863 -0.12(-1.21%)
Mar 13, 2007 9.920 9.990 9.830 9.930 775,966 -0.07(-0.70%)
Mar 12, 2007 9.950 10.00 9.820 10.00 1,213,641 +0.06(+0.60%)
Mar 09, 2007 9.800 10.01 9.760 9.940 655,270 -0.02(-0.20%)
Mar 08, 2007 9.920 9.990 9.920 9.960 562,725 -0.03(-0.30%)
Mar 07, 2007 9.990 10.02 9.900 9.990 607,812 +0.03(+0.30%)
Mar 06, 2007 9.850 10.09 9.850 9.960 3,310,078 +0.05(+0.50%)
Mar 05, 2007 9.700 9.910 9.590 9.910 962,000 +0.23(+2.38%)
Mar 02, 2007 9.590 9.750 9.550 9.680 1,562,387 +0.03(+0.31%)
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.