The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

CGI Group

  • GIB.A
  • TSX
  • Business Services
  • Latest 36.89
  • Currency C$
  • Change -0.08
  • Percent Change -0.216 %
  • Volume 489,468
  • Tue Aug 19, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 36.89 Last Trade: Aug 19, 2014
Date High Low Open Close Volume
Aug 19 37.10 36.78 37.10 36.89 489,468
Aug 18 37.10 36.86 37.10 36.97 387,640
Aug 15 37.59 36.52 37.51 36.75 583,793
Aug 14 37.58 37.23 37.41 37.51 220,663
Aug 13 37.66 37.24 37.46 37.33 673,286
Aug 12 37.70 37.14 37.54 37.27 622,411
Aug 11 38.06 37.19 37.21 37.52 448,128
Aug 8 37.39 37.01 37.39 37.21 746,348
Aug 7 38.62 37.34 38.62 37.44 829,855
Aug 6 38.80 37.93 38.25 38.62 589,707
Aug 5 39.00 38.39 39.00 38.58 704,901
Aug 1 39.05 38.36 39.00 38.68 746,965
Jul 31 39.60 38.43 39.50 39.11 942,840
Jul 30 39.89 38.60 38.78 38.82 1,886,369
Jul 29 39.02 38.28 38.50 38.45 815,838
Jul 28 38.62 38.27 38.40 38.48 933,479
Jul 25 38.48 37.95 38.02 38.46 420,443
Jul 24 38.10 37.49 37.64 38.08 559,472
Jul 23 38.00 37.32 38.00 37.50 676,618
Jul 22 38.28 37.93 38.08 37.99 442,373
Jul 21 38.23 37.72 38.13 37.82 263,356
Jul 18 38.47 37.71 38.00 38.32 327,017
Jul 17 38.50 37.96 38.34 38.06 310,447
Jul 16 38.73 38.29 38.48 38.31 393,322
Jul 15 38.65 38.24 38.46 38.25 557,229
Jul 14 38.48 37.93 38.29 38.48 422,022
Jul 11 38.21 37.56 38.00 38.08 409,536
Jul 10 38.00 37.43 37.83 37.72 460,638
Jul 9 38.04 37.24 37.39 38.02 715,118
Jul 8 37.99 36.76 37.99 37.29 1,119,264
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.