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

CGI Group (TSX: GIB-A )

143.07 +0.10 (+0.07%)
Streaming Delayed Price Updated: 9:42 AM EDT, May 24, 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 (%)
Oct 31, 2008 9.000 9.750 9.000 9.620 1,290,449 +0.49(+5.37%)
Oct 30, 2008 8.900 9.130 8.780 9.130 3,348,330 +0.24(+2.70%)
Oct 29, 2008 9.100 9.100 8.790 8.890 3,125,210 -0.31(-3.37%)
Oct 28, 2008 8.660 9.280 8.660 9.200 2,595,337 +0.77(+9.13%)
Oct 27, 2008 8.790 8.990 8.430 8.430 1,631,730 -0.59(-6.54%)
Oct 24, 2008 8.410 9.080 8.410 9.020 776,035 +0.19(+2.15%)
Oct 23, 2008 9.210 9.370 8.700 8.830 872,889 -0.40(-4.33%)
Oct 22, 2008 8.910 9.380 8.910 9.230 1,082,866 +0.23(+2.56%)
Oct 21, 2008 9.150 9.320 8.940 9.000 1,629,405 -0.30(-3.23%)
Oct 20, 2008 9.650 9.650 9.170 9.300 1,065,859 -0.05(-0.53%)
Oct 17, 2008 9.400 9.400 9.130 9.350 1,045,845 +0.28(+3.09%)
Oct 16, 2008 9.450 9.490 8.840 9.070 708,624 -0.17(-1.84%)
Oct 15, 2008 9.250 9.750 9.020 9.240 1,469,571 -0.29(-3.04%)
Oct 14, 2008 9.500 9.600 8.980 9.530 1,679,225 +0.55(+6.12%)
Oct 10, 2008 8.910 9.330 8.300 8.980 1,823,455 -0.17(-1.86%)
Oct 09, 2008 9.350 9.670 9.010 9.150 1,347,245 -0.51(-5.28%)
Oct 08, 2008 9.010 9.740 9.010 9.660 1,548,813 +0.13(+1.36%)
Oct 07, 2008 9.940 9.950 9.490 9.530 1,884,139 -0.16(-1.65%)
Oct 06, 2008 9.650 9.720 9.070 9.690 1,106,369 +0.03(+0.31%)
Oct 03, 2008 9.160 9.960 9.160 9.660 1,446,716 +0.40(+4.32%)
Oct 02, 2008 9.490 9.490 9.200 9.260 1,185,395 -0.29(-3.04%)
Oct 01, 2008 9.300 9.740 9.210 9.550 1,471,285 +0.24(+2.58%)
Sep 30, 2008 9.310 9.680 9.160 9.310 1,905,390 +0.02(+0.22%)
Sep 29, 2008 9.890 9.970 9.210 9.290 785,757 -0.60(-6.07%)
Sep 26, 2008 10.11 10.40 9.780 9.890 1,180,853 -0.49(-4.72%)
Sep 25, 2008 10.10 10.52 10.10 10.38 994,325 +0.16(+1.57%)
Sep 24, 2008 10.09 10.26 9.850 10.22 3,200,334 +0.32(+3.23%)
Sep 23, 2008 9.850 10.10 9.640 9.900 1,357,707 -0.04(-0.40%)
Sep 22, 2008 10.20 10.20 9.800 9.940 1,116,414 -0.05(-0.50%)
Sep 19, 2008 10.20 10.52 9.910 9.990 1,169,856 +0.07(+0.71%)
Sep 18, 2008 10.10 10.23 9.900 9.920 793,830 -0.23(-2.27%)
Sep 17, 2008 10.10 10.59 10.10 10.15 1,235,158 -0.16(-1.55%)
Sep 16, 2008 10.00 10.35 9.930 10.31 841,839 +0.19(+1.88%)
Sep 15, 2008 10.60 10.66 10.03 10.12 1,056,707 -0.56(-5.24%)
Sep 12, 2008 10.98 10.98 10.62 10.68 643,431 -0.20(-1.84%)
Sep 11, 2008 10.78 10.97 10.78 10.88 920,816 +0.04(+0.37%)
Sep 10, 2008 10.60 10.97 10.51 10.84 768,775 +0.22(+2.07%)
Sep 09, 2008 10.70 11.05 10.55 10.62 816,311 -0.15(-1.39%)
Sep 08, 2008 11.00 11.09 10.70 10.77 1,813,227 -0.13(-1.19%)
Sep 05, 2008 10.65 11.01 10.65 10.90 663,106 +0.12(+1.11%)
Sep 04, 2008 10.90 11.07 10.73 10.78 618,244 -0.22(-2.00%)
Sep 03, 2008 10.66 11.08 10.66 11.00 1,106,983 +0.25(+2.33%)
Sep 02, 2008 11.36 11.39 10.70 10.75 1,833,249 -0.84(-7.25%)
Aug 29, 2008 11.28 11.59 11.09 11.59 817,957 +0.18(+1.58%)
Aug 28, 2008 11.09 11.59 11.03 11.41 1,532,919 +0.42(+3.82%)
Aug 27, 2008 10.72 11.21 10.72 10.99 1,155,618 +0.24(+2.23%)
Aug 26, 2008 10.90 11.09 10.70 10.75 595,064 -0.27(-2.45%)
Aug 25, 2008 11.19 11.19 10.93 11.02 660,509 -0.14(-1.25%)
Aug 22, 2008 11.00 11.19 10.91 11.16 450,140 +0.03(+0.27%)
Aug 21, 2008 11.05 11.22 11.02 11.13 914,176 -0.01(-0.09%)
Aug 20, 2008 11.20 11.44 11.06 11.14 916,463 -0.06(-0.54%)
Aug 19, 2008 11.06 11.25 11.00 11.20 961,330 +0.00(+0.00%)
Aug 18, 2008 11.48 11.48 11.14 11.20 675,148 -0.30(-2.61%)
Aug 15, 2008 11.45 11.56 11.34 11.50 1,029,765 +0.05(+0.44%)
Aug 14, 2008 11.66 11.68 11.37 11.45 1,279,402 -0.15(-1.29%)
Aug 13, 2008 11.40 11.65 11.31 11.60 1,668,031 +0.20(+1.75%)
Aug 12, 2008 11.27 11.42 11.25 11.40 1,657,396 +0.02(+0.18%)
Aug 11, 2008 11.36 11.50 11.26 11.38 1,534,097 -0.12(-1.04%)
Aug 08, 2008 11.35 11.57 11.25 11.50 870,226 +0.20(+1.77%)
Aug 07, 2008 11.11 11.30 10.98 11.30 1,384,914 +0.10(+0.89%)
Aug 06, 2008 11.15 11.20 11.07 11.20 1,388,741 +0.06(+0.54%)
Aug 05, 2008 10.56 11.20 10.56 11.14 1,172,085 +0.32(+2.96%)
Aug 04, 2008 10.95 11.05 10.68 10.82 543,971 +0.00(+0.00%)
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.