CGI Inc

GIBa
🏛️ usa →
89.86
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-01 89.31 90.65 89.24 89.86 0.3M
2025-09-30 88.69 89.20 88.66 89.13 0.3M
2025-09-29 88.68 89.26 88.27 88.93 0.4M
2025-09-26 88.30 88.50 87.26 88.14 0.7M
2025-09-25 91.49 91.49 88.23 88.38 0.4M
2025-09-24 90.73 91.88 90.31 91.73 0.3M
2025-09-23 93.62 93.63 90.67 90.85 0.4M
2025-09-22 92.51 93.98 92.33 93.49 0.3M
2025-09-19 93.97 93.97 92.25 92.61 0.4M
2025-09-18 92.39 93.10 92.07 92.26 0.3M
2025-09-17 93.99 94.69 92.38 92.44 0.2M
2025-09-16 93.16 94.00 92.97 93.80 0.2M
2025-09-15 93.92 93.92 92.58 93.08 0.3M
2025-09-12 94.14 94.17 93.32 93.32 0.2M
2025-09-11 93.08 94.26 92.21 94.26 0.4M
2025-09-10 95.35 95.87 92.58 92.80 0.3M
2025-09-09 96.61 96.65 95.57 95.57 0.2M
2025-09-08 96.92 97.11 96.02 96.54 0.2M
2025-09-05 95.70 97.50 95.70 96.73 0.2M
2025-09-04 96.43 96.99 95.28 95.29 0.4M
2025-09-03 96.66 96.89 96.17 96.43 0.3M
2025-09-02 96.00 96.80 95.50 96.67 0.3M
2025-08-29 96.45 97.42 96.11 97.18 0.2M
2025-08-28 96.50 96.88 96.20 96.42 0.3M
2025-08-27 95.40 96.64 95.34 96.48 0.2M
2025-08-26 95.58 96.20 95.10 95.16 0.4M
2025-08-25 97.08 97.21 95.16 95.72 0.3M
2025-08-22 95.29 97.55 94.82 96.96 0.4M
2025-08-21 94.58 94.87 93.78 94.84 0.3M
2025-08-20 95.50 95.71 94.40 94.78 0.4M
2025-08-19 94.37 95.31 94.14 95.14 0.3M
2025-08-18 93.96 94.50 93.85 94.09 0.3M
2025-08-15 93.66 94.82 93.58 93.98 0.3M
2025-08-14 95.17 95.34 93.59 93.84 0.4M
2025-08-13 94.00 95.98 93.20 95.66 0.7M
2025-08-12 94.93 95.50 93.93 93.99 0.4M
2025-08-11 95.59 96.34 94.85 95.14 0.3M
2025-08-08 95.29 96.34 95.13 95.93 0.3M
2025-08-07 97.22 97.33 94.48 95.15 0.3M
2025-08-06 98.19 98.19 96.49 96.58 0.3M
2025-08-05 96.75 98.13 96.19 97.53 0.5M
2025-08-04 95.84 96.97 95.35 96.97 0.2M
2025-08-01 96.84 96.84 95.25 95.48 0.3M
2025-07-31 96.77 97.75 96.10 96.43 0.5M
2025-07-30 100.55 103.04 96.57 97.07 0.8M
2025-07-29 100.15 100.15 99.42 99.91 0.4M
2025-07-28 101.13 101.20 99.67 99.85 0.3M
2025-07-25 100.72 101.21 100.50 101.11 0.2M
2025-07-24 101.80 102.45 101.30 101.51 0.4M
2025-07-23 101.74 102.45 101.29 102.30 0.2M
2025-07-22 100.18 101.37 100.18 101.29 0.2M
2025-07-21 99.70 100.71 99.30 100.33 0.3M
2025-07-18 101.05 101.05 99.41 99.51 0.3M
2025-07-17 100.84 101.17 100.01 100.42 0.3M
2025-07-16 100.25 101.16 100.25 101.02 0.2M
2025-07-15 101.39 101.52 100.15 100.20 0.2M
2025-07-14 100.59 101.51 100.43 101.11 0.2M
2025-07-11 101.86 102.12 100.57 100.57 0.3M
2025-07-10 102.49 102.97 101.36 102.37 0.2M
2025-07-09 103.55 103.92 102.56 102.79 0.3M
2025-07-08 104.44 104.70 103.21 103.45 0.3M
2025-07-07 105.79 106.00 104.13 104.25 0.3M
2025-07-03 105.10 106.45 105.10 106.19 0.1M
2025-07-02 105.28 105.56 103.97 105.26 0.2M
2025-07-01 104.38 106.68 104.38 105.86 0.2M
2025-06-30 104.10 105.00 103.83 104.83 0.2M
2025-06-27 104.10 104.10 102.35 103.33 0.4M
2025-06-26 104.00 104.37 103.61 104.08 0.3M
2025-06-25 105.77 105.99 103.24 103.50 0.3M
2025-06-24 106.62 106.62 105.48 105.53 0.3M
2025-06-23 105.05 106.32 104.67 106.07 0.2M
2025-06-20 107.13 108.09 105.12 105.34 0.4M
2025-06-18 108.17 108.28 107.30 107.30 0.2M
2025-06-17 108.43 109.06 107.64 107.85 0.1M
2025-06-16 108.69 110.00 108.60 109.00 0.2M
2025-06-13 109.18 110.01 108.14 108.19 0.2M
2025-06-12 109.18 110.07 108.63 109.59 0.3M
2025-06-11 108.94 109.56 108.44 108.74 0.2M
2025-06-10 108.25 109.33 107.81 108.72 0.2M
2025-06-09 107.90 108.42 106.96 107.95 0.2M
2025-06-06 108.11 108.38 107.27 107.84 0.1M
2025-06-05 108.31 108.45 107.28 107.65 0.2M
2025-06-04 106.46 108.34 106.04 107.77 0.3M
2025-06-03 107.22 107.93 105.45 105.86 0.4M
2025-06-02 106.90 107.87 106.55 107.57 0.3M
2025-05-30 107.13 107.68 106.55 107.56 0.2M
2025-05-29 107.35 108.03 107.06 107.64 0.2M
2025-05-28 107.89 108.44 106.89 107.10 0.2M
2025-05-27 107.21 108.55 107.21 108.27 0.3M
2025-05-23 106.25 107.03 105.70 106.36 0.3M
2025-05-22 107.27 107.53 106.61 106.71 0.2M
2025-05-21 108.00 108.84 107.51 107.59 0.2M
2025-05-20 108.25 109.29 107.86 108.25 0.2M
2025-05-19 107.90 108.49 107.64 108.08 0.1M
2025-05-16 106.79 108.46 106.79 108.26 0.2M
2025-05-15 107.00 108.17 107.00 107.91 0.2M
2025-05-14 107.25 107.25 106.09 106.83 0.2M
2025-05-13 107.83 109.01 107.56 107.56 0.2M
2025-05-12 107.52 108.25 106.86 107.89 0.2M
2025-05-09 107.08 107.08 105.81 105.95 0.2M
2025-05-08 106.03 107.10 105.54 106.23 0.2M
2025-05-07 105.15 106.54 104.85 106.00 0.2M
2025-05-06 104.87 105.45 104.41 104.85 0.2M
2025-05-05 104.70 105.76 104.51 105.11 0.2M
2025-05-02 105.00 105.52 103.87 104.92 0.3M
2025-05-01 106.28 106.84 104.25 104.37 0.4M
2025-04-30 104.17 108.02 104.17 106.06 0.5M
2025-04-29 105.73 107.60 105.32 107.05 0.6M
2025-04-28 105.56 107.56 105.53 105.91 0.2M
2025-04-25 105.56 106.65 105.29 105.47 0.3M
2025-04-24 104.98 106.30 103.64 105.56 0.3M
2025-04-23 107.17 108.02 104.25 104.51 0.3M
2025-04-22 105.20 106.38 104.55 105.76 0.2M
2025-04-21 105.08 105.08 103.63 104.23 0.2M
2025-04-17 104.03 106.04 104.03 105.23 0.3M
2025-04-16 103.32 104.60 102.63 104.16 0.4M
2025-04-15 103.11 104.28 102.37 103.16 0.2M
2025-04-14 102.96 103.88 102.05 103.06 0.3M
2025-04-11 98.42 102.11 98.18 101.83 0.4M
2025-04-10 100.96 100.96 95.87 98.21 0.5M
2025-04-09 95.72 101.99 95.38 101.88 0.4M
2025-04-08 99.82 99.87 95.54 96.50 0.5M
2025-04-07 93.66 99.19 92.85 96.92 0.8M
2025-04-04 98.40 100.17 95.75 96.47 0.4M
2025-04-03 100.08 102.97 100.03 100.34 0.4M
2025-04-02 100.02 102.11 99.86 102.10 0.5M
2025-04-01 99.57 101.31 98.51 100.79 0.4M
2025-03-31 97.02 100.09 96.75 99.83 0.3M
2025-03-28 98.74 99.26 97.54 98.12 0.2M
2025-03-27 99.70 99.83 98.56 99.26 0.2M
2025-03-26 101.29 101.58 99.91 100.18 0.2M
2025-03-25 100.46 101.67 100.24 101.11 0.2M
2025-03-24 99.51 100.86 99.00 100.10 0.3M
2025-03-21 98.18 99.03 97.62 98.74 0.3M
2025-03-20 102.19 102.19 97.46 98.73 0.6M
2025-03-19 103.44 103.95 102.58 103.52 0.2M
2025-03-18 103.85 103.91 102.38 103.36 0.3M
2025-03-17 103.00 104.59 102.77 104.16 0.2M
2025-03-14 100.91 103.12 100.69 102.97 0.2M
2025-03-13 103.10 103.67 100.43 100.52 0.4M
2025-03-12 104.19 105.04 102.99 103.80 0.3M
2025-03-11 104.10 104.49 102.64 103.82 0.3M
2025-03-10 103.95 104.92 103.66 104.39 0.3M
2025-03-07 103.13 105.23 102.63 104.78 0.3M
2025-03-06 103.12 105.04 102.86 103.52 0.3M
2025-03-05 103.08 104.11 102.65 103.75 0.4M
2025-03-04 102.38 103.94 100.71 102.69 0.5M
2025-03-03 104.18 105.26 102.27 103.24 0.4M
2025-02-28 110.64 110.64 102.93 103.62 1.1M
2025-02-27 112.05 112.05 110.22 110.29 0.2M
2025-02-26 113.63 113.63 111.33 111.98 0.3M
2025-02-25 112.50 113.87 111.74 113.25 0.2M
2025-02-24 112.72 113.76 111.56 112.30 0.2M
2025-02-21 116.98 117.08 112.46 112.54 0.5M
2025-02-20 118.32 118.61 116.93 117.32 0.2M
2025-02-19 119.47 119.47 117.69 118.56 0.2M
2025-02-18 120.00 120.12 119.14 120.01 0.3M
2025-02-14 122.51 122.59 120.21 120.32 0.2M
2025-02-13 120.85 122.79 120.66 122.43 0.4M
2025-02-12 119.80 121.22 119.50 120.65 0.2M
2025-02-11 120.15 121.09 119.73 120.78 0.3M
2025-02-10 118.80 121.04 118.73 120.76 0.2M
2025-02-07 119.70 120.00 117.75 119.03 0.3M
2025-02-06 120.00 120.14 117.99 119.18 0.2M
2025-02-05 118.25 120.24 118.15 120.17 0.2M
2025-02-04 118.28 119.15 117.48 118.10 0.3M
2025-02-03 114.78 119.11 114.24 118.15 0.3M
2025-01-31 118.63 121.17 117.71 117.82 0.4M
2025-01-30 115.18 121.55 115.18 119.01 0.5M
2025-01-29 114.15 116.73 112.11 114.54 0.3M
2025-01-28 113.00 114.78 112.97 114.45 0.2M
2025-01-27 111.80 113.56 110.93 113.24 0.1M
2025-01-24 111.41 112.51 111.41 111.97 0.2M
2025-01-23 111.37 112.12 111.02 111.61 0.2M
2025-01-22 110.67 111.72 110.30 111.37 0.2M
2025-01-21 108.49 111.00 108.49 110.48 0.2M
2025-01-17 109.23 109.30 108.26 108.49 0.1M
2025-01-16 108.52 109.18 107.80 108.75 0.1M
2025-01-15 108.79 108.79 107.66 108.38 0.1M
2025-01-14 107.90 108.65 106.75 107.54 0.1M
2025-01-13 106.96 107.98 106.34 107.87 0.2M
2025-01-10 107.75 108.60 106.60 107.72 0.2M
2025-01-08 108.16 109.28 106.98 109.12 0.1M
2025-01-07 109.57 110.52 107.55 108.26 0.1M
2025-01-06 109.85 110.85 108.28 109.11 0.2M
2025-01-03 109.64 110.04 108.96 109.76 0.1M
2025-01-02 109.14 110.05 108.71 109.18 0.1M