CGI Group (TSX: GIB-A )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	11.30	11.45	11.27	11.32	794,976	+0.00(+0.00%)
Aug 28, 2009	11.45	11.45	11.25	11.32	529,268	-0.08(-0.70%)
Aug 27, 2009	11.34	11.47	11.26	11.40	809,053	+0.16(+1.42%)
Aug 26, 2009	11.15	11.36	11.06	11.24	517,756	+0.04(+0.36%)
Aug 25, 2009	11.02	11.21	11.02	11.20	595,998	+0.09(+0.81%)
Aug 24, 2009	11.00	11.13	10.99	11.11	334,638	+0.07(+0.63%)
Aug 21, 2009	11.00	11.09	11.00	11.04	334,767	-0.02(-0.18%)
Aug 20, 2009	11.05	11.14	11.00	11.06	405,982	-0.08(-0.72%)
Aug 19, 2009	11.06	11.19	11.02	11.14	756,944	-0.01(-0.09%)
Aug 18, 2009	11.00	11.18	11.00	11.15	413,281	+0.13(+1.18%)
Aug 17, 2009	10.94	11.09	10.91	11.02	612,566	-0.03(-0.27%)
Aug 14, 2009	11.09	11.15	11.02	11.05	405,986	-0.04(-0.36%)
Aug 13, 2009	11.05	11.14	11.05	11.09	493,623	+0.03(+0.27%)
Aug 12, 2009	11.01	11.14	11.01	11.06	329,573	+0.03(+0.27%)
Aug 11, 2009	11.10	11.15	10.93	11.03	1,577,977	-0.07(-0.63%)
Aug 10, 2009	11.05	11.18	11.00	11.10	416,414	+0.00(+0.00%)
Aug 07, 2009	10.95	11.19	10.95	11.10	635,937	+0.27(+2.49%)
Aug 06, 2009	10.80	10.99	10.71	10.83	849,905	+0.03(+0.28%)
Aug 05, 2009	10.87	10.98	10.75	10.80	517,649	-0.20(-1.82%)
Aug 04, 2009	11.06	11.25	10.88	11.00	711,356	+0.05(+0.46%)
Jul 31, 2009	10.60	11.14	10.58	10.95	929,188	+0.28(+2.62%)
Jul 30, 2009	10.50	10.67	10.46	10.67	894,245	-0.03(-0.28%)
Jul 29, 2009	10.11	10.70	10.11	10.70	1,155,939	+0.50(+4.90%)
Jul 28, 2009	10.29	10.30	10.16	10.20	993,211	-0.08(-0.78%)
Jul 27, 2009	10.30	10.30	10.19	10.28	899,109	+0.01(+0.10%)
Jul 24, 2009	10.01	10.35	10.01	10.27	957,194	+0.25(+2.50%)
Jul 23, 2009	10.01	10.06	9.960	10.02	813,946	+0.03(+0.30%)
Jul 22, 2009	9.980	10.07	9.940	9.990	749,536	+0.06(+0.60%)
Jul 21, 2009	10.03	10.10	9.920	9.930	979,030	-0.18(-1.78%)
Jul 20, 2009	10.04	10.11	9.960	10.11	325,105	+0.13(+1.30%)
Jul 17, 2009	9.990	10.00	9.910	9.980	369,404	+0.02(+0.20%)
Jul 16, 2009	9.800	10.01	9.800	9.960	1,095,128	+0.09(+0.91%)
Jul 15, 2009	9.910	9.950	9.810	9.870	1,414,868	-0.05(-0.50%)
Jul 14, 2009	9.920	9.990	9.870	9.920	679,454	+0.03(+0.30%)
Jul 13, 2009	9.860	9.950	9.840	9.890	1,018,317	-0.08(-0.80%)
Jul 10, 2009	9.790	9.980	9.710	9.970	542,986	+0.21(+2.15%)
Jul 09, 2009	9.810	9.860	9.700	9.760	557,465	-0.05(-0.51%)
Jul 08, 2009	10.15	10.18	9.720	9.810	1,639,566	-0.40(-3.92%)
Jul 07, 2009	10.21	10.31	10.15	10.21	567,666	-0.05(-0.49%)
Jul 06, 2009	10.35	10.41	10.15	10.26	783,119	-0.14(-1.35%)
Jul 03, 2009	10.21	10.40	10.17	10.40	139,217	+0.10(+0.97%)
Jul 02, 2009	10.27	10.38	10.22	10.30	507,910	-0.04(-0.39%)
Jun 30, 2009	10.25	10.35	10.14	10.34	547,821	+0.14(+1.37%)
Jun 29, 2009	10.30	10.30	10.15	10.20	720,424	-0.05(-0.49%)
Jun 26, 2009	10.15	10.35	10.14	10.25	816,437	+0.08(+0.79%)
Jun 25, 2009	10.22	10.25	10.13	10.17	1,341,618	-0.13(-1.26%)
Jun 24, 2009	10.27	10.32	10.22	10.30	484,535	-0.04(-0.39%)
Jun 23, 2009	10.24	10.34	10.15	10.34	470,030	+0.15(+1.47%)
Jun 22, 2009	10.50	10.50	10.14	10.19	742,375	-0.38(-3.60%)
Jun 19, 2009	10.67	10.67	10.31	10.57	1,228,884	-0.04(-0.38%)
Jun 18, 2009	10.40	10.68	10.40	10.61	1,723,145	+0.19(+1.82%)
Jun 17, 2009	10.40	10.45	10.26	10.42	699,553	+0.02(+0.19%)
Jun 16, 2009	10.55	10.68	10.40	10.40	1,085,368	-0.07(-0.67%)
Jun 15, 2009	10.35	10.62	10.26	10.47	688,268	-0.11(-1.04%)
Jun 12, 2009	10.33	10.67	10.27	10.58	1,410,245	+0.27(+2.62%)
Jun 11, 2009	10.15	10.32	10.15	10.31	469,666	+0.12(+1.18%)
Jun 10, 2009	10.22	10.26	10.15	10.19	990,093	+0.00(+0.00%)
Jun 09, 2009	10.20	10.23	10.14	10.19	556,994	-0.03(-0.29%)
Jun 08, 2009	10.20	10.25	10.17	10.22	430,579	-0.01(-0.10%)
Jun 05, 2009	10.25	10.27	10.17	10.23	429,915	+0.03(+0.29%)
Jun 04, 2009	10.13	10.20	10.13	10.20	424,033	+0.01(+0.10%)
Jun 03, 2009	10.17	10.25	10.10	10.19	535,453	-0.04(-0.39%)
Jun 02, 2009	10.21	10.29	10.15	10.23	619,481	-0.04(-0.39%)