CGI Group (TSX: GIB-A )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023				141.95	0	+0.45(+0.32%)
Dec 28, 2023	141.92	142.25	141.33	141.50	465,759	-0.37(-0.26%)
Dec 27, 2023	141.39	142.36	141.39	141.87	137,052	+0.02(+0.01%)
Dec 22, 2023				141.85	0	+0.05(+0.04%)
Dec 21, 2023	142.79	143.10	141.22	141.80	177,702	-0.35(-0.25%)
Dec 20, 2023	144.43	144.79	142.08	142.15	258,251	-2.40(-1.66%)
Dec 19, 2023	144.79	145.73	144.00	144.55	222,029	-0.44(-0.30%)
Dec 18, 2023	142.64	145.93	142.56	144.99	416,152	+2.05(+1.43%)
Dec 15, 2023	142.75	143.43	141.59	142.94	1,691,120	+0.54(+0.38%)
Dec 14, 2023	143.09	143.50	140.29	142.40	401,234	-0.92(-0.64%)
Dec 13, 2023	143.01	143.60	142.15	143.32	327,515	-0.16(-0.11%)
Dec 12, 2023	141.57	143.59	141.57	143.48	409,171	+1.91(+1.35%)
Dec 11, 2023	140.71	142.12	140.71	141.57	263,794	+0.02(+0.01%)
Dec 08, 2023	141.00	141.91	140.68	141.55	213,799	+0.06(+0.04%)
Dec 07, 2023	141.00	141.71	140.33	141.49	285,753	+0.57(+0.40%)
Dec 06, 2023	140.32	141.74	139.66	140.92	270,131	+0.65(+0.46%)
Dec 05, 2023	140.00	141.43	139.98	140.27	337,317	+0.27(+0.19%)
Dec 04, 2023	138.50	140.25	138.13	140.00	257,564	+1.04(+0.75%)
Dec 01, 2023	137.51	139.08	136.79	138.96	356,292	+0.99(+0.72%)
Nov 30, 2023	137.19	138.26	135.66	137.97	1,114,820	+0.92(+0.67%)
Nov 29, 2023	137.42	137.97	135.90	137.05	229,361	+0.09(+0.07%)
Nov 28, 2023	137.52	138.31	136.47	136.96	383,897	-1.05(-0.76%)
Nov 27, 2023	137.26	138.70	137.03	138.01	318,672	+0.26(+0.19%)
Nov 24, 2023	138.00	138.23	137.18	137.75	142,599	-0.48(-0.35%)
Nov 23, 2023	138.50	139.06	138.12	138.23	55,840	-0.65(-0.47%)
Nov 22, 2023	139.03	140.49	138.73	138.88	295,113	+0.14(+0.10%)
Nov 21, 2023	139.04	140.06	138.54	138.74	239,400	-0.89(-0.64%)
Nov 20, 2023	138.30	140.21	138.26	139.63	512,210	+0.74(+0.53%)
Nov 17, 2023	140.78	141.12	138.45	138.89	306,948	-2.03(-1.44%)
Nov 16, 2023	139.00	141.47	138.84	140.92	245,987	+1.77(+1.27%)
Nov 15, 2023	138.05	139.66	137.87	139.15	364,092	+1.42(+1.03%)
Nov 14, 2023	139.29	139.96	137.62	137.73	366,527	-0.80(-0.58%)
Nov 13, 2023	137.13	139.31	135.69	138.53	288,145	+0.78(+0.57%)
Nov 10, 2023	137.25	138.02	136.43	137.75	236,120	+0.38(+0.28%)
Nov 09, 2023	137.48	138.95	135.95	137.37	308,174	+0.34(+0.25%)
Nov 08, 2023	140.00	140.00	134.12	137.03	532,998	-3.06(-2.18%)
Nov 07, 2023	139.32	140.33	139.10	140.09	340,852	+0.54(+0.39%)
Nov 06, 2023	138.00	139.65	137.07	139.55	304,754	+1.37(+0.99%)
Nov 03, 2023	136.54	138.83	136.23	138.18	376,603	+1.21(+0.88%)
Nov 02, 2023	135.25	137.35	134.44	136.97	319,446	+2.47(+1.84%)
Nov 01, 2023	133.81	134.99	133.61	134.50	347,424	+0.62(+0.46%)
Oct 31, 2023	132.91	135.20	132.66	133.88	437,437	+1.33(+1.00%)
Oct 30, 2023	129.93	132.78	129.93	132.55	350,527	+2.95(+2.28%)
Oct 27, 2023	130.47	131.27	129.00	129.60	330,060	-0.65(-0.50%)
Oct 26, 2023	131.75	133.43	129.67	130.25	458,441	-1.84(-1.39%)
Oct 25, 2023	134.71	135.30	131.94	132.09	308,366	-2.91(-2.16%)
Oct 24, 2023	135.69	136.47	134.31	135.00	305,725	-0.44(-0.32%)
Oct 23, 2023	133.30	136.11	132.69	135.44	316,861	+1.59(+1.19%)
Oct 20, 2023	135.16	135.43	133.65	133.85	313,357	-1.32(-0.98%)
Oct 19, 2023	135.06	135.69	134.62	135.17	379,234	+0.01(+0.01%)
Oct 18, 2023	134.31	135.47	133.67	135.16	355,710	+0.14(+0.10%)
Oct 17, 2023	134.35	135.37	134.35	135.02	217,709	+0.02(+0.01%)
Oct 16, 2023	134.16	135.44	133.72	135.00	261,946	+1.02(+0.76%)
Oct 13, 2023	136.09	137.16	133.75	133.98	415,201	-2.23(-1.64%)
Oct 12, 2023	137.99	138.39	135.42	136.21	230,448	-1.78(-1.29%)
Oct 11, 2023	134.86	138.07	134.86	137.99	367,082	+3.33(+2.47%)
Oct 10, 2023	135.54	137.08	134.51	134.66	303,803	-1.14(-0.84%)
Oct 06, 2023				135.80	0	+0.88(+0.65%)
Oct 05, 2023	134.90	135.99	134.54	134.92	332,498	+0.24(+0.18%)
Oct 04, 2023	132.70	134.86	132.70	134.68	260,461	+2.17(+1.64%)
Oct 03, 2023	132.99	133.86	132.23	132.51	350,319	-1.42(-1.06%)