Indicators

CGI Group (TSX: GIB-A )

134.59 +0.50 (+0.37%)

Streaming Delayed Price Updated: 4:16 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2010	16.26	16.50	16.04	16.25	511,239	-0.20(-1.22%)
May 28, 2010	16.42	16.66	16.42	16.45	596,696	-0.03(-0.18%)
May 27, 2010	16.01	16.54	16.01	16.48	778,617	+0.45(+2.81%)
May 26, 2010	16.25	16.59	16.03	16.03	1,036,895	-0.15(-0.93%)
May 25, 2010	15.82	16.39	15.82	16.18	923,212	-0.07(-0.43%)
May 21, 2010	15.86	16.49	15.86	16.25	802,349	+0.10(+0.62%)
May 20, 2010	15.90	16.17	15.91	16.15	756,572	+0.00(+0.00%)
May 19, 2010	16.12	16.32	15.91	16.15	622,661	+0.00(+0.00%)
May 18, 2010	16.22	16.40	16.10	16.15	3,175,918	-0.07(-0.43%)
May 17, 2010	16.44	16.64	15.90	16.22	928,313	-0.25(-1.52%)
May 14, 2010	16.50	16.56	16.21	16.47	548,116	-0.07(-0.42%)
May 13, 2010	16.30	16.54	16.30	16.54	1,464,377	+0.11(+0.67%)
May 12, 2010	15.69	16.65	15.69	16.43	4,088,329	+0.68(+4.32%)
May 11, 2010	15.66	15.79	15.69	15.75	982,400	-0.02(-0.13%)
May 10, 2010	15.10	15.82	15.59	15.77	907,495	+0.87(+5.84%)
May 07, 2010	14.95	15.04	14.73	14.90	1,084,269	-0.29(-1.91%)
May 06, 2010	15.10	15.41	14.86	15.19	995,018	+0.00(+0.00%)
May 05, 2010	14.95	15.25	14.97	15.19	628,637	+0.16(+1.06%)
May 04, 2010	14.85	15.24	14.85	15.03	769,974	+0.12(+0.80%)

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.