ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

GIB.A CGI Inc

149.44
0.35 (0.23%)
Mar 28 2024 - Closed
Delayed by 15 minutes

GIB.A Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 149.44 0.35 0.23% 149.50 150.34 148.63 331,095
Mar 27 2024 149.09 0.56 0.38% 149.46 149.55 148.17 348,570
Mar 26 2024 148.53 -0.30 -0.20% 149.24 149.73 148.10 401,076
Mar 25 2024 148.83 -2.63 -1.74% 150.51 150.54 148.20 551,924
Mar 22 2024 151.46 -3.12 -2.02% 154.03 154.25 150.28 496,515
Mar 21 2024 154.58 -4.97 -3.12% 160.00 160.40 154.50 588,703
Mar 20 2024 159.55 0.33 0.21% 159.49 159.90 158.59 207,199
Mar 19 2024 159.22 2.33 1.49% 156.78 159.90 156.27 280,820
Mar 18 2024 156.89 -1.13 -0.72% 158.01 158.04 156.14 136,259
Mar 15 2024 158.02 -0.84 -0.53% 158.08 158.86 156.59 1,339,004
Mar 14 2024 158.86 -0.80 -0.50% 159.01 159.50 157.67 327,119
Mar 13 2024 159.66 0.50 0.31% 158.68 160.15 158.54 310,176
Mar 12 2024 159.16 1.15 0.73% 158.51 159.75 158.00 240,705
Mar 11 2024 158.01 0.05 0.03% 157.50 158.58 155.92 202,219
Mar 08 2024 157.96 -1.22 -0.77% 158.76 159.32 156.86 194,490
Mar 07 2024 159.18 3.43 2.20% 156.26 159.75 155.71 268,417
Mar 06 2024 155.75 -0.18 -0.12% 156.60 157.82 155.23 248,713
Mar 05 2024 155.93 -1.59 -1.01% 157.25 157.57 155.46 153,870
Mar 04 2024 157.52 0.16 0.10% 157.30 158.59 157.30 147,973
Mar 01 2024 157.36 1.54 0.99% 156.50 158.53 156.08 272,877
Feb 29 2024 155.82 0.10 0.06% 156.25 156.60 155.40 597,026
Feb 28 2024 155.72 -1.13 -0.72% 156.34 156.34 154.79 161,392
Feb 27 2024 156.85 0.79 0.51% 155.82 157.00 154.63 232,261
Feb 26 2024 156.06 -0.89 -0.57% 156.94 157.71 155.68 291,075
Feb 23 2024 156.95 3.07 2.00% 154.75 157.25 154.75 347,515
Feb 22 2024 153.88 3.53 2.35% 152.16 154.35 152.16 286,232
Feb 21 2024 150.35 -2.53 -1.65% 151.80 152.21 149.91 315,516
Feb 20 2024 152.88 -1.92 -1.24% 154.12 155.25 152.50 428,363
Feb 16 2024 154.80 -1.05 -0.67% 155.75 156.43 154.53 224,185
Feb 15 2024 155.85 2.05 1.33% 153.93 156.25 153.81 265,776
Feb 14 2024 153.80 2.43 1.61% 152.50 154.07 151.84 269,336
Feb 13 2024 151.37 -1.21 -0.79% 150.16 152.78 149.00 328,205
Feb 12 2024 152.58 -1.35 -0.88% 153.47 153.79 151.98 180,087
Feb 09 2024 153.93 -0.07 -0.05% 154.27 154.72 153.48 168,519
Feb 08 2024 154.00 3.66 2.43% 150.56 154.24 150.56 325,415
Feb 07 2024 150.34 0.00 0.00% 150.34 150.34 150.34 0
Feb 06 2024 150.34 -1.01 -0.67% 151.52 152.24 148.95 272,588
Feb 05 2024 151.35 -4.67 -2.99% 155.51 156.16 150.46 315,290
Feb 02 2024 156.02 1.86 1.21% 154.65 156.14 153.12 273,207
Feb 01 2024 154.16 3.60 2.39% 150.57 154.73 150.57 516,435
Jan 31 2024 150.56 1.38 0.93% 148.50 154.59 147.00 700,379
Jan 30 2024 149.18 0.95 0.64% 148.50 149.34 148.40 142,648
Jan 29 2024 148.23 1.41 0.96% 146.31 148.38 146.31 254,380
Jan 26 2024 146.82 -0.31 -0.21% 147.25 147.88 146.77 142,554
Jan 25 2024 147.13 0.88 0.60% 146.20 147.91 146.20 208,797
Jan 24 2024 146.25 -0.19 -0.13% 146.95 147.91 146.11 175,052
Jan 23 2024 146.44 0.34 0.23% 146.36 147.32 145.72 176,268
Jan 22 2024 146.10 0.26 0.18% 146.08 146.75 145.67 203,282
Jan 19 2024 145.84 1.29 0.89% 144.50 145.98 144.06 244,896
Jan 18 2024 144.55 1.90 1.33% 143.00 144.75 142.86 231,362
Jan 17 2024 142.65 -0.44 -0.31% 142.01 142.65 141.24 266,496
Jan 16 2024 143.09 0.93 0.65% 141.00 143.15 140.68 287,772
Jan 15 2024 142.16 -1.11 -0.77% 143.27 143.50 142.10 77,230
Jan 12 2024 143.27 0.29 0.20% 143.02 144.12 142.80 311,705
Jan 11 2024 142.98 1.19 0.84% 141.84 143.44 141.62 424,125
Jan 10 2024 141.79 1.72 1.23% 139.93 142.02 139.93 226,694
Jan 09 2024 140.07 0.58 0.42% 138.73 140.31 138.73 225,092
Jan 08 2024 139.49 3.36 2.47% 136.15 139.54 136.00 266,179
Jan 05 2024 136.13 -0.80 -0.58% 136.65 137.44 135.70 202,018
Jan 04 2024 136.93 -0.19 -0.14% 136.32 137.59 136.32 202,492
Jan 03 2024 137.12 -1.43 -1.03% 137.20 137.93 136.53 205,455
Jan 02 2024 138.55 -3.40 -2.40% 140.00 140.41 137.25 316,823

Your Recent History

Delayed Upgrade Clock