Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CGI Group (TSX: GIB-A )

142.97 -0.65 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jan 31, 2008 9.910 10.17 9.870 10.05 385,191 -0.01(-0.10%)
Jan 30, 2008 9.700 10.24 9.700 10.06 1,517,467 +0.32(+3.29%)
Jan 29, 2008 9.850 10.03 9.630 9.740 3,227,215 +0.07(+0.72%)
Jan 28, 2008 9.700 9.790 9.450 9.670 662,621 +0.02(+0.21%)
Jan 25, 2008 10.19 10.19 9.650 9.650 994,219 -0.26(-2.62%)
Jan 24, 2008 10.20 10.48 9.870 9.910 1,191,630 -0.14(-1.39%)
Jan 23, 2008 9.590 10.08 9.580 10.05 666,205 +0.43(+4.47%)
Jan 22, 2008 9.350 9.670 9.350 9.620 512,154 +0.01(+0.10%)
Jan 21, 2008 9.170 9.760 9.170 9.610 382,246 -0.02(-0.21%)
Jan 18, 2008 9.840 9.970 9.560 9.630 724,959 -0.11(-1.13%)
Jan 17, 2008 10.15 10.21 9.710 9.740 523,718 -0.43(-4.23%)
Jan 16, 2008 10.20 10.39 9.970 10.17 981,467 -0.27(-2.59%)
Jan 15, 2008 10.25 10.50 10.25 10.44 924,021 +0.14(+1.36%)
Jan 14, 2008 10.50 10.56 10.24 10.30 400,220 -0.20(-1.90%)
Jan 11, 2008 10.56 10.64 10.50 10.50 806,831 -0.28(-2.60%)
Jan 10, 2008 10.82 10.96 10.60 10.78 575,728 -0.24(-2.18%)
Jan 09, 2008 10.57 11.10 10.50 11.02 474,874 +0.40(+3.77%)
Jan 08, 2008 10.71 10.94 10.60 10.62 443,762 -0.10(-0.93%)
Jan 07, 2008 10.99 11.07 10.72 10.72 684,670 -0.30(-2.72%)
Jan 04, 2008 10.66 11.06 10.66 11.02 422,745 -0.13(-1.17%)
Jan 03, 2008 11.00 11.15 10.68 11.15 661,087 +0.16(+1.46%)
Jan 02, 2008 11.45 11.45 10.95 10.99 420,218 -0.60(-5.18%)
Jan 01, 2008 11.59 11.59 11.59 11.59 0 +0.00(+0.00%)
Dec 31, 2007 11.46 11.59 11.31 11.59 334,797 +0.11(+0.96%)
Dec 28, 2007 11.42 11.48 11.30 11.48 151,366 +0.01(+0.09%)
Dec 27, 2007 11.30 11.59 11.29 11.47 707,845 +0.37(+3.33%)
Dec 26, 2007 11.42 11.45 11.10 11.10 394,857 +0.00(+0.00%)
Dec 24, 2007 11.42 11.45 11.10 11.10 394,857 -0.54(-4.64%)
Dec 21, 2007 11.45 11.86 11.40 11.64 959,983 +0.28(+2.46%)
Dec 20, 2007 11.45 11.58 11.26 11.36 636,118 -0.14(-1.22%)
Dec 19, 2007 11.40 11.60 11.30 11.50 967,274 +0.09(+0.79%)
Dec 18, 2007 11.65 11.70 11.36 11.41 1,131,169 -0.24(-2.06%)
Dec 17, 2007 11.56 11.77 11.55 11.65 2,194,365 +0.06(+0.52%)
Dec 14, 2007 11.48 11.70 11.48 11.59 803,587 +0.06(+0.52%)
Dec 13, 2007 11.75 11.79 11.37 11.53 904,964 -0.21(-1.79%)
Dec 12, 2007 11.75 11.82 11.73 11.74 595,872 +0.06(+0.51%)
Dec 11, 2007 11.75 11.90 11.65 11.68 915,441 +0.03(+0.26%)
Dec 10, 2007 11.76 11.85 11.46 11.65 705,058 -0.22(-1.85%)
Dec 07, 2007 11.65 11.95 11.65 11.87 795,506 +0.25(+2.15%)
Dec 06, 2007 11.60 11.78 11.50 11.62 925,476 +0.05(+0.43%)
Dec 05, 2007 11.10 11.70 11.10 11.57 2,365,229 +0.47(+4.23%)
Dec 04, 2007 11.10 11.18 11.01 11.10 1,402,184 -0.03(-0.27%)
Dec 03, 2007 11.30 11.30 11.06 11.13 539,855 -0.24(-2.11%)
Nov 30, 2007 11.11 11.57 11.11 11.37 1,366,053 +0.03(+0.26%)
Nov 29, 2007 11.15 11.39 11.14 11.34 1,208,157 +0.08(+0.71%)
Nov 28, 2007 11.05 11.34 11.05 11.26 1,057,677 +0.24(+2.18%)
Nov 27, 2007 10.70 11.09 10.70 11.02 789,840 +0.37(+3.47%)
Nov 26, 2007 10.65 10.82 10.50 10.65 998,812 +0.00(+0.00%)
Nov 23, 2007 10.55 10.90 10.55 10.65 872,863 -0.12(-1.11%)
Nov 21, 2007 10.66 10.88 10.53 10.77 741,424 +0.11(+1.03%)
Nov 20, 2007 10.56 10.70 10.56 10.66 786,449 -0.01(-0.09%)
Nov 19, 2007 10.49 10.91 10.49 10.67 1,716,003 +0.06(+0.57%)
Nov 16, 2007 10.68 10.74 10.58 10.61 732,878 +0.18(+1.73%)
Nov 15, 2007 10.43 10.43 10.43 10.43 0 +0.00(+0.00%)
Nov 14, 2007 10.01 10.93 10.01 10.43 2,412,959 +0.57(+5.78%)
Nov 13, 2007 9.630 9.950 9.440 9.860 2,439,544 +0.26(+2.71%)
Nov 12, 2007 9.270 9.640 9.270 9.600 1,074,555 +0.32(+3.45%)
Nov 09, 2007 9.200 9.740 9.200 9.280 1,196,972 +0.06(+0.65%)
Nov 08, 2007 9.500 9.730 8.950 9.220 1,443,136 -0.23(-2.43%)
Nov 07, 2007 9.810 9.980 9.320 9.450 871,647 -0.40(-4.06%)
Nov 06, 2007 10.40 10.40 9.700 9.850 2,831,618 -0.51(-4.92%)
Nov 05, 2007 10.35 10.37 10.25 10.36 791,550 -0.01(-0.10%)
Nov 02, 2007 10.47 10.52 10.37 10.37 713,029 -0.21(-1.98%)
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.