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

CGI Group (TSX: GIB-A )

143.62 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 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 (%)
Aug 31, 2006 6.970 7.000 6.910 7.000 759,106 +0.01(+0.14%)
Aug 30, 2006 7.030 7.040 6.960 6.990 4,032,572 +0.00(+0.00%)
Aug 29, 2006 7.160 7.200 6.930 6.990 1,443,217 -0.17(-2.37%)
Aug 28, 2006 7.010 7.210 7.010 7.160 230,425 +0.06(+0.85%)
Aug 25, 2006 7.160 7.200 7.100 7.100 240,672 -0.12(-1.66%)
Aug 24, 2006 7.150 7.220 7.130 7.220 258,356 +0.07(+0.98%)
Aug 23, 2006 7.240 7.310 7.100 7.150 997,272 -0.09(-1.24%)
Aug 22, 2006 7.160 7.240 7.150 7.240 488,753 +0.09(+1.26%)
Aug 21, 2006 7.200 7.280 7.150 7.150 805,936 -0.09(-1.24%)
Aug 18, 2006 7.140 7.330 7.140 7.240 485,903 +0.00(+0.00%)
Aug 17, 2006 7.130 7.300 7.130 7.240 764,208 -0.01(-0.14%)
Aug 16, 2006 7.200 7.250 7.130 7.250 1,003,125 +0.06(+0.83%)
Aug 15, 2006 7.130 7.200 7.110 7.190 270,080 +0.05(+0.70%)
Aug 14, 2006 7.100 7.180 7.100 7.140 251,768 -0.06(-0.83%)
Aug 11, 2006 7.070 7.200 7.060 7.200 489,376 +0.10(+1.41%)
Aug 10, 2006 7.050 7.190 7.050 7.100 1,621,946 +0.09(+1.28%)
Aug 09, 2006 7.100 7.100 6.900 7.010 695,029 -0.02(-0.28%)
Aug 08, 2006 7.000 7.180 6.980 7.030 594,930 +0.01(+0.14%)
Aug 07, 2006 6.900 7.070 6.900 7.020 921,450 +0.00(+0.00%)
Aug 04, 2006 6.900 7.070 6.900 7.020 921,450 +0.18(+2.63%)
Aug 03, 2006 6.780 6.900 6.720 6.840 491,163 +0.06(+0.88%)
Aug 02, 2006 6.550 6.800 6.550 6.780 1,123,659 +0.18(+2.73%)
Aug 01, 2006 6.690 6.690 6.500 6.600 677,633 -0.02(-0.30%)
Jul 31, 2006 6.700 6.720 6.550 6.620 757,865 -0.07(-1.05%)
Jul 28, 2006 6.720 6.820 6.690 6.690 1,372,803 -0.02(-0.30%)
Jul 27, 2006 6.930 7.000 6.710 6.710 558,146 -0.28(-4.01%)
Jul 26, 2006 6.820 7.130 6.780 6.990 2,074,212 +0.24(+3.56%)
Jul 25, 2006 6.700 6.800 6.700 6.750 1,041,825 +0.03(+0.45%)
Jul 24, 2006 6.550 6.820 6.550 6.720 617,846 +0.17(+2.60%)
Jul 21, 2006 6.800 6.800 6.500 6.550 892,383 -0.25(-3.68%)
Jul 20, 2006 6.910 6.950 6.770 6.800 758,248 -0.12(-1.73%)
Jul 19, 2006 6.850 6.970 6.850 6.920 147,724 +0.12(+1.76%)
Jul 18, 2006 6.850 6.970 6.800 6.800 1,004,456 -0.10(-1.45%)
Jul 17, 2006 6.870 6.980 6.870 6.900 624,283 +0.05(+0.73%)
Jul 14, 2006 6.840 7.020 6.810 6.850 276,091 +0.04(+0.59%)
Jul 13, 2006 7.050 7.130 6.780 6.810 377,491 -0.28(-3.95%)
Jul 12, 2006 7.100 7.150 6.970 7.090 1,032,860 -0.01(-0.14%)
Jul 11, 2006 7.130 7.150 6.970 7.100 901,168 +0.05(+0.71%)
Jul 10, 2006 7.000 7.100 6.950 7.050 282,834 +0.05(+0.71%)
Jul 07, 2006 7.100 7.150 6.900 7.000 670,245 -0.10(-1.41%)
Jul 06, 2006 6.920 7.160 6.920 7.100 1,904,078 +0.12(+1.72%)
Jul 05, 2006 6.890 7.000 6.820 6.980 1,241,844 +0.02(+0.29%)
Jul 03, 2006 6.960 6.960 6.960 6.960 0 +0.00(+0.00%)
Jun 30, 2006 6.940 7.080 6.910 6.960 432,040 -0.12(-1.69%)
Jun 29, 2006 7.080 7.080 7.080 7.080 0 +0.18(+2.61%)
Jun 28, 2006 7.000 7.010 6.880 6.900 485,459 -0.17(-2.40%)
Jun 27, 2006 7.290 7.290 6.820 7.070 1,090,791 -0.04(-0.56%)
Jun 23, 2006 7.100 7.210 7.060 7.110 778,966 +0.04(+0.57%)
Jun 22, 2006 6.850 7.130 6.840 7.070 775,471 +0.23(+3.36%)
Jun 21, 2006 6.810 6.880 6.700 6.840 395,687 -0.05(-0.73%)
Jun 20, 2006 6.950 7.000 6.830 6.890 245,068 -0.11(-1.57%)
Jun 19, 2006 6.970 7.020 6.800 7.000 222,957 -0.03(-0.43%)
Jun 16, 2006 7.000 7.050 6.910 7.030 675,079 -0.02(-0.28%)
Jun 15, 2006 7.000 7.210 6.950 7.050 1,284,546 +0.10(+1.44%)
Jun 14, 2006 6.900 6.990 6.800 6.950 389,151 -0.16(-2.25%)
Jun 13, 2006 7.070 7.150 6.960 7.110 1,148,628 +0.04(+0.57%)
Jun 12, 2006 7.020 7.070 6.950 7.070 336,963 +0.02(+0.28%)
Jun 09, 2006 6.950 7.100 6.950 7.050 814,399 -0.03(-0.42%)
Jun 08, 2006 7.080 7.110 6.800 7.080 427,170 -0.14(-1.94%)
Jun 07, 2006 7.180 7.220 7.020 7.220 232,626 -0.03(-0.41%)
Jun 06, 2006 7.020 7.320 7.000 7.250 1,250,268 +0.13(+1.83%)
Jun 05, 2006 7.100 7.200 7.040 7.120 526,202 -0.11(-1.52%)
Jun 02, 2006 7.160 7.280 7.090 7.230 779,649 -0.02(-0.28%)
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.