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

CGI Group (TSX: GIB-A )

142.52 -0.45 (-0.31%)
Streaming Delayed Price Updated: 4:16 PM 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 (%)
Feb 27, 2009 9.440 9.760 9.150 9.300 2,504,756 -0.19(-2.00%)
Feb 26, 2009 9.540 9.650 9.280 9.490 2,133,265 +0.08(+0.85%)
Feb 25, 2009 8.920 9.510 8.920 9.410 1,404,623 +0.40(+4.44%)
Feb 24, 2009 9.080 9.180 8.990 9.010 3,364,506 -0.07(-0.77%)
Feb 23, 2009 9.240 9.440 8.960 9.080 8,490,217 -0.08(-0.87%)
Feb 20, 2009 9.500 9.630 9.110 9.160 545,852 -0.46(-4.78%)
Feb 19, 2009 9.900 9.940 9.460 9.620 813,548 -0.26(-2.63%)
Feb 18, 2009 9.730 9.880 9.700 9.880 3,235,420 +0.15(+1.54%)
Feb 17, 2009 9.710 9.930 9.580 9.730 601,179 -0.09(-0.92%)
Feb 13, 2009 9.970 9.990 9.740 9.820 907,633 -0.15(-1.50%)
Feb 12, 2009 9.920 10.07 9.780 9.970 1,317,882 +0.06(+0.61%)
Feb 11, 2009 10.15 10.15 9.910 9.910 906,400 -0.24(-2.36%)
Feb 10, 2009 10.06 10.16 9.980 10.15 740,838 +0.09(+0.89%)
Feb 09, 2009 10.30 10.30 10.03 10.06 868,087 -0.28(-2.71%)
Feb 06, 2009 10.15 10.38 9.960 10.34 1,295,098 +0.25(+2.48%)
Feb 05, 2009 9.750 10.19 9.700 10.09 2,048,590 +0.38(+3.91%)
Feb 04, 2009 9.910 9.970 9.710 9.710 1,238,921 -0.15(-1.52%)
Feb 03, 2009 9.880 10.03 9.800 9.860 1,135,717 -0.18(-1.79%)
Feb 02, 2009 9.760 10.15 9.760 10.04 1,283,386 +0.11(+1.11%)
Jan 30, 2009 10.17 10.33 9.810 9.930 870,136 -0.18(-1.78%)
Jan 29, 2009 9.930 10.31 9.820 10.11 566,295 +0.19(+1.92%)
Jan 28, 2009 10.22 10.34 9.810 9.920 940,998 -0.23(-2.27%)
Jan 27, 2009 9.760 10.26 9.760 10.15 1,682,791 +0.50(+5.18%)
Jan 26, 2009 9.260 9.760 9.160 9.650 1,014,852 +0.39(+4.21%)
Jan 23, 2009 9.400 9.500 9.140 9.260 756,626 -0.20(-2.11%)
Jan 22, 2009 9.350 9.470 9.290 9.460 749,137 +0.03(+0.32%)
Jan 21, 2009 9.110 9.500 9.110 9.430 2,448,842 +0.53(+5.96%)
Jan 20, 2009 9.630 9.660 8.900 8.900 1,389,542 -0.73(-7.58%)
Jan 19, 2009 9.650 9.790 9.570 9.630 122,433 +0.08(+0.84%)
Jan 16, 2009 9.710 9.710 9.550 9.550 1,260,318 -0.05(-0.52%)
Jan 15, 2009 9.700 9.750 9.550 9.600 1,200,341 -0.15(-1.54%)
Jan 14, 2009 9.620 9.790 9.560 9.750 2,103,627 -0.03(-0.31%)
Jan 13, 2009 9.540 9.790 9.530 9.780 1,410,588 +0.09(+0.93%)
Jan 12, 2009 9.800 9.800 9.510 9.690 1,547,361 +0.00(+0.00%)
Jan 09, 2009 9.410 9.780 9.410 9.690 1,030,583 +0.22(+2.32%)
Jan 08, 2009 9.570 9.700 9.370 9.470 865,814 -0.20(-2.07%)
Jan 07, 2009 10.05 10.05 9.670 9.670 378,607 -0.46(-4.54%)
Jan 06, 2009 9.990 10.19 9.910 10.13 804,560 +0.26(+2.63%)
Jan 05, 2009 9.360 9.990 9.360 9.870 1,061,472 +0.17(+1.75%)
Jan 02, 2009 9.380 9.790 9.380 9.700 200,392 +0.10(+1.04%)
Jan 01, 2009 9.360 9.650 9.300 9.600 0 +0.00(+0.00%)
Dec 31, 2008 9.360 9.650 9.300 9.600 303,143 +0.20(+2.13%)
Dec 30, 2008 9.160 9.400 9.150 9.400 5,797,622 +0.10(+1.08%)
Dec 29, 2008 9.150 9.340 9.030 9.300 503,554 +0.39(+4.38%)
Dec 24, 2008 8.850 8.980 8.770 8.910 2,167,573 +0.00(+0.00%)
Dec 23, 2008 9.120 9.120 8.770 8.910 324,608 +0.11(+1.25%)
Dec 22, 2008 9.340 9.340 8.650 8.800 614,372 -0.28(-3.08%)
Dec 19, 2008 9.190 9.330 9.010 9.080 1,313,725 -0.02(-0.22%)
Dec 18, 2008 8.910 9.270 8.900 9.100 1,025,292 +0.15(+1.68%)
Dec 17, 2008 9.000 9.000 8.900 8.950 6,620 -0.13(-1.43%)
Dec 16, 2008 8.810 9.150 8.590 9.080 974,320 +0.00(+0.00%)
Dec 15, 2008 8.990 9.120 8.780 9.080 908,231 +0.28(+3.18%)
Dec 12, 2008 8.910 9.060 8.610 8.800 1,131,696 -0.25(-2.76%)
Dec 11, 2008 9.340 9.420 8.910 9.050 888,704 -0.32(-3.42%)
Dec 10, 2008 9.350 9.670 9.120 9.370 1,056,023 -0.13(-1.37%)
Dec 09, 2008 9.300 9.850 9.190 9.500 1,890,009 +0.07(+0.74%)
Dec 08, 2008 9.550 9.870 9.390 9.430 2,063,162 -0.17(-1.77%)
Dec 05, 2008 8.500 9.690 8.480 9.600 2,403,328 +0.97(+11.24%)
Dec 04, 2008 8.830 9.190 8.550 8.630 1,313,400 -0.17(-1.93%)
Dec 03, 2008 8.820 9.120 8.460 8.800 1,466,593 -0.16(-1.79%)
Dec 02, 2008 9.070 9.080 8.820 8.960 1,534,979 -0.11(-1.21%)
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.