CGI Inc Historical Data - CJ5A | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
CGI Inc (CJ5A)
CGI Inc (CJ5A) Historical

CGI Inc (CJ5A)

100.25

0.37

( 0.37% )

Updated: 02:53:47

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-7.65	-7.08989805375	107.9	108.75	100	118	106.60668359	DE
4	-12.35	-10.9680284192	112.6	117.35	100	89	111.65625369	DE
12	-6.65	-6.22076707203	106.9	117.35	100	98	109.60719032	DE
26	-1.55	-1.52259332024	101.8	117.35	100	84	107.56279692	DE
52	-6.75	-6.30841121495	107	117.35	90	85	102.928902	DE
156	4.25	4.42708333333	96	117.35	87.8	90	100.42215152	DE
260	4.25	4.42708333333	96	117.35	87.8	90	100.42215152	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1740778020	100.35	-6.65	-6.21	106	106	100.35	60
1740691620	107	-0.35	-0.33	107.65	107.65	107	26
1740605220	107.35	-0.5	-0.46	108.55	108.65	107.35	55
1740518820	107.85	0.7	0.65	107.55	107.85	106.85	114
1740432420	107.15	-5.45	-4.84	107.9	108.75	106.8	336
1740173220	112.6	0.7	0.63	110	112.6	110	187
1740086820	111.9	-3.4	-2.95	113.6	113.6	111.9	80
1740000420	115.3	0.35	0.30	115.3	115.3	115.3	1
1739914020	114.95	-0.7	-0.61	116	116	114.4	466
1739827620	115.65	-1.7	-1.45	115.3	115.75	115.3	94
1739568420	117.35	0.8	0.69	117.35	117.35	117.35	1
1739482020	116.55	0	0.00	116.55	116.55	116.55	0
1739395620	116.55	0.15	0.13	116.55	116.55	116.55	30
1739309220	116.4	-0.6	-0.51	117.1	117.1	116.4	22
1739222820	117	2.75	2.41	117	117	117	5
1738963620	114.25	0.15	0.13	114.25	114.25	114.25	4
1738877220	114.1	-0.85	-0.74	115.8	116.6	114.1	82
1738790820	114.95	0.3	0.26	113.4	114.95	113.4	86
1738704420	114.65	1.05	0.92	113.8	114.65	113.8	7
1738618020	113.6	-0.8	-0.70	112.6	114	112.6	39
1738358820	114.4	-1.65	-1.42	114.8	114.8	114.4	80
1738272420	116.05	6.65	6.08	110.05	116.05	109.7	423
1738186020	109.4	-0.15	-0.14	109.4	109.4	109.4	5
1738099620	109.55	4.4	4.18	108.4	109.55	108.4	338
1738013220	105.15	-1.2	-1.13	105.6	105.6	105.15	57
1737754020	106.35	-0.95	-0.89	105.95	106.65	105.95	21
1737667620	107.3	0.35	0.33	107.3	107.3	107.3	1
1737581220	106.95	0.85	0.80	106.95	106.95	106.95	9
1737494820	106.1	0.6	0.57	106.5	106.5	106.1	280
1737408420	105.5	0.75	0.72	105.5	105.5	105.5	10
1737149220	104.75	0	0.00	104.75	104.75	104.75	0
1737062820	104.75	0	0.00	104.75	104.75	104.75	0
1736976420	104.75	-0.45	-0.43	104.75	104.75	104.75	5
1736890020	105.2	0	0.00	105.2	105.2	105.2	0
1736803620	105.2	0.1	0.10	105.1	105.2	105.1	189
1736544420	105.1	-1.7	-1.59	105.1	105.1	105.1	33
1736458020	106.8	0	0.00	106.8	106.8	106.8	0
1736371620	106.8	0	0.00	106.8	106.8	106.8	0
1736285220	106.8	0	0.00	106.8	106.8	106.8	0
1736198820	106.8	0.8	0.75	106.8	106.8	106.8	25
1735939620	106	0	0.00	106	106	106	0
1735853220	106	0.6	0.57	106	106	106	5
1735594020	105.4	0.15	0.14	104.85	105.4	104.85	35
1735334820	105.25	0.9	0.86	106.25	106.25	105.25	21
1734989220	104.35	-0.1	-0.10	105.7	105.7	104.35	75
1734730020	104.45	0	0.00	104.45	104.45	104.45	0
1734643620	104.45	0	0.00	104.45	104.45	104.45	0
1734557220	104.45	0.2	0.19	104.8	104.8	104.45	51
1734470820	104.25	-2.4	-2.25	104.25	104.25	104.25	445
1734384420	106.65	-1.6	-1.48	107.45	107.45	106.65	112
1734125220	108.25	0	0.00	108.25	108.25	108.25	0
1734038820	108.25	0.1	0.09	107.85	108.25	107.85	226
1733952420	108.15	0	0.00	108.15	108.15	108.15	0
1733866020	108.15	1.25	1.17	108.15	108.15	108.15	16
1733779620	106.9	-0.4	-0.37	106.9	106.9	106.9	57
1733520420	107.3	0	0.00	107.3	107.3	107.3	0
1733434020	107.3	0.15	0.14	107	107.3	107	47
1733347620	107.15	0.4	0.37	107.15	107.15	107.15	3
1733261220	106.75	-1.2	-1.11	106.75	106.75	106.75	1

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions