U.S. markets closed

CGI Inc. (GIB-A.TO)

Toronto - Toronto Precio en tiempo real. Moneda en CAD.
Añadir a la lista de seguimiento
136.55-0.89 (-0.65%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CADDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 2024137.30137.67136.05136.55136.55372,900
27 jun 2024137.22138.23135.93137.44137.44399,700
26 jun 2024138.44139.10136.82137.36137.36399,200
25 jun 2024136.51139.14135.46138.89138.89287,700
24 jun 2024135.67136.95134.72136.08136.08532,900
21 jun 2024136.53136.53134.24135.93135.931,562,100
20 jun 2024134.77137.46134.77136.52136.52336,300
19 jun 2024135.13135.52134.32134.79134.79182,700
18 jun 2024136.84137.31135.25135.52135.52454,900
17 jun 2024136.11137.79136.00137.46137.46224,000
14 jun 2024136.50137.37135.58136.86136.86374,900
13 jun 2024138.34138.45136.92137.14137.14225,600
12 jun 2024139.20140.05137.59138.48138.48368,200
11 jun 2024139.14139.70137.86138.65138.65299,800
10 jun 2024138.99140.13138.28139.77139.77207,000
07 jun 2024138.73140.05138.36139.38139.38374,800
06 jun 2024137.74139.51137.74139.07139.07221,100
05 jun 2024136.25138.43136.25138.04138.04253,600
04 jun 2024134.62136.09134.36135.86135.86251,700
03 jun 2024134.81135.81134.19134.62134.62399,100
31 may 2024134.50135.08132.06134.59134.592,131,600
30 may 2024136.66137.18133.76134.09134.09452,900
29 may 2024139.41140.05136.87137.11137.11596,000
28 may 2024142.42142.42140.22140.53140.53377,300
27 may 2024142.55143.40142.52142.79142.7990,400
24 may 2024142.79143.39141.93142.52142.52292,100
23 may 2024144.27144.64142.45142.97142.97333,200
22 may 2024143.79144.58143.13143.62143.62405,800
21 may 2024142.56144.00142.41143.61143.61289,900
17 may 2024142.29143.27141.60143.06143.06436,900
16 may 2024141.88142.80140.95142.23142.23236,500
15 may 2024140.16142.68138.53141.95141.95520,500
14 may 2024138.77140.28138.38139.79139.79398,500
13 may 2024139.90140.19138.74138.97138.97223,400
10 may 2024139.30140.00139.02139.90139.90283,300
09 may 2024141.50141.67139.20139.32139.32338,000
08 may 2024140.92142.33140.79141.96141.96260,600
07 may 2024141.76142.38140.95141.49141.49199,400
06 may 2024141.89142.18140.51141.77141.77284,500
03 may 2024140.30142.64140.15141.86141.86277,800
02 may 2024139.95141.11138.85139.68139.68324,500
01 may 2024137.98138.75135.00136.70136.70424,200
30 abr 2024139.03140.50139.00139.49139.49402,600
29 abr 2024140.88141.33139.07139.58139.58246,900
26 abr 2024141.46142.00140.71140.98140.98224,600
25 abr 2024142.00142.06140.16140.84140.84359,500
24 abr 2024144.09145.23143.32143.73143.73220,900
23 abr 2024145.44145.55143.55143.85143.85303,400
22 abr 2024143.43145.41143.31145.13145.13410,600
19 abr 2024142.85143.20142.32142.99142.99283,500
18 abr 2024143.97144.48142.44143.11143.11390,500
17 abr 2024143.66144.59142.76143.97143.97413,700
16 abr 2024141.83143.70141.24143.26143.26286,300
15 abr 2024144.31144.36141.60141.92141.92283,500
12 abr 2024143.76144.29142.61143.89143.89327,900
11 abr 2024143.98144.79142.88144.41144.41445,300
10 abr 2024143.69144.51143.34143.63143.63328,500
09 abr 2024145.18145.45143.95145.32145.32466,500
08 abr 2024144.68145.56144.60144.98144.98260,600
05 abr 2024145.19145.88144.26144.84144.84400,700
04 abr 2024147.73148.00144.65144.69144.69251,900
03 abr 2024147.45148.40146.50146.52146.52280,300
02 abr 2024147.92148.27146.80148.20148.20333,400
01 abr 2024149.40149.82148.25149.18149.18201,600
28 mar 2024149.50150.36148.63149.44149.44331,100
27 mar 2024149.46149.55148.15149.09149.09348,600
26 mar 2024149.24149.73148.10148.53148.53401,100
25 mar 2024150.51150.65148.20148.83148.83551,900
22 mar 2024154.03154.25150.28151.46151.46496,500
21 mar 2024160.00160.40154.50154.58154.58588,700
20 mar 2024159.49159.90158.57159.55159.55207,200
19 mar 2024156.78159.90156.27159.22159.22280,800
18 mar 2024158.01158.04156.14156.89156.89136,300
15 mar 2024158.08158.86156.59158.02158.021,339,000
14 mar 2024159.01159.50157.67158.86158.86327,100
13 mar 2024158.68160.15158.54159.66159.66310,200
12 mar 2024158.51159.75158.00159.16159.16240,700
11 mar 2024157.50158.58155.92158.01158.01202,200
08 mar 2024158.76159.32156.79157.96157.96194,500
07 mar 2024156.26159.75155.71159.18159.18268,400
06 mar 2024156.60157.82155.23155.75155.75248,700
05 mar 2024157.25157.57155.46155.93155.93153,900
04 mar 2024157.30158.59157.30157.52157.52148,000
01 mar 2024156.50158.57156.02157.36157.36272,900
29 feb 2024156.25156.60155.40155.82155.82597,000
28 feb 2024156.34156.34154.79155.72155.72161,400
27 feb 2024155.82157.00154.63156.85156.85232,300
26 feb 2024156.94157.76155.63156.06156.06291,100
23 feb 2024154.75157.28154.74156.95156.95347,500
22 feb 2024152.16154.35152.16153.88153.88286,200
21 feb 2024151.80152.21149.91150.35150.35315,500
20 feb 2024154.12155.25152.48152.88152.88428,400
16 feb 2024155.75156.43154.53154.80154.80224,200
15 feb 2024153.93156.25153.81155.85155.85265,800
14 feb 2024152.50154.07151.78153.80153.80269,300
13 feb 2024150.16152.78149.00151.37151.37328,200
12 feb 2024153.47153.84151.98152.58152.58180,100
09 feb 2024154.27154.72153.48153.93153.93168,500
08 feb 2024150.56154.24150.56154.00154.00325,400
07 feb 2024150.32152.00149.88150.50150.50209,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...