Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	52.65	52.99	51.91	52.68	567,573	+0.03(+0.06%)
May 28, 2015	52.66	53.16	52.46	52.65	711,833	-0.12(-0.23%)
May 27, 2015	52.95	53.02	52.72	52.77	442,606	-0.11(-0.21%)
May 26, 2015	53.15	53.41	52.75	52.88	826,638	-0.27(-0.51%)
May 25, 2015	53.23	53.56	52.90	53.15	74,926	-0.13(-0.24%)
May 22, 2015	53.34	53.52	52.98	53.28	236,911	+0.17(+0.32%)
May 21, 2015	53.09	53.33	52.57	53.11	594,161	+0.16(+0.30%)
May 20, 2015	55.14	55.14	52.86	52.95	968,148	-2.21(-4.01%)
May 19, 2015	53.67	55.35	53.59	55.16	1,183,452	+1.95(+3.66%)
May 15, 2015		53.21	53.21	53.21	0	+1.26(+2.43%)
May 14, 2015	51.35	52.26	51.24	51.95	660,346	+0.65(+1.27%)
May 13, 2015	51.59	52.09	51.09	51.30	396,023	-0.43(-0.83%)
May 12, 2015		52.20	51.58	51.73	531,361	-0.56(-1.07%)
May 11, 2015	52.56	52.79	52.11	52.29	619,390	-0.22(-0.42%)
May 08, 2015	52.42	52.74	51.95	52.51	702,576	+0.61(+1.18%)
May 07, 2015	51.21	52.16	51.09	51.90	702,151	+0.71(+1.39%)
May 06, 2015	51.48	51.48	50.79	51.19	1,019,474	-0.10(-0.19%)
May 05, 2015	51.55	51.56	50.92	51.29	993,524	-0.13(-0.25%)
May 04, 2015	51.64	52.36	50.89	51.42	1,030,673	-0.22(-0.43%)
May 01, 2015	50.79	51.80	50.56	51.64	637,706	+0.86(+1.69%)
Apr 30, 2015	51.12	51.44	50.22	50.78	991,092	-0.84(-1.63%)
Apr 29, 2015	52.45	52.45	51.08	51.62	1,188,327	-2.07(-3.86%)
Apr 28, 2015	53.78	54.08	52.76	53.69	813,969	-0.50(-0.92%)
Apr 27, 2015	55.56	55.65	53.79	54.19	963,457	-1.33(-2.40%)
Apr 24, 2015	55.96	56.06	55.11	55.52	424,391	-0.33(-0.59%)
Apr 23, 2015	55.72	55.91	55.50	55.85	380,028	-0.11(-0.20%)
Apr 22, 2015	55.83	56.19	55.28	55.96	457,389	+0.18(+0.32%)
Apr 21, 2015	55.19	55.80	55.19	55.78	532,783	+0.64(+1.16%)
Apr 20, 2015	55.37	55.98	54.67	55.14	792,075	-0.02(-0.04%)
Apr 17, 2015	55.81	55.81	54.80	55.16	572,123	-1.01(-1.80%)
Apr 16, 2015	56.54	56.62	55.92	56.17	614,658	-0.52(-0.92%)
Apr 15, 2015	56.96	57.14	56.36	56.69	553,323	-0.08(-0.14%)
Apr 14, 2015	57.39	57.40	56.63	56.77	677,692	-0.54(-0.94%)
Apr 13, 2015	55.95	57.31	55.87	57.31	700,149	+1.26(+2.25%)
Apr 10, 2015	55.92	56.29	55.55	56.05	511,014	+0.50(+0.90%)
Apr 09, 2015	55.20	56.22	55.05	55.55	482,990	+0.20(+0.36%)
Apr 08, 2015	55.00	56.33	55.00	55.35	622,214	+0.35(+0.64%)
Apr 07, 2015	54.35	55.40	53.95	55.00	558,945	+1.02(+1.89%)
Apr 06, 2015	53.47	54.18	53.35	53.98	717,136	-0.05(-0.09%)
Apr 02, 2015		54.03	54.03	54.03	0	+0.39(+0.73%)
Apr 01, 2015	53.57	53.75	52.90	53.64	544,299	-0.08(-0.15%)
Mar 31, 2015	53.57	53.96	53.15	53.72	636,870	-0.34(-0.63%)
Mar 30, 2015	54.31	55.05	54.06	54.06	739,052	-0.24(-0.44%)
Mar 27, 2015	53.77	54.57	53.60	54.30	566,710	+0.27(+0.50%)
Mar 26, 2015	52.52	54.44	52.52	54.03	790,813	+0.62(+1.16%)
Mar 25, 2015	54.65	54.75	52.99	53.41	691,680	-1.23(-2.25%)
Mar 24, 2015	54.30	55.12	54.15	54.64	534,324	+0.37(+0.68%)
Mar 23, 2015	54.53	54.66	54.07	54.27	569,749	-0.45(-0.82%)
Mar 20, 2015	55.68	55.75	54.61	54.72	1,735,074	-0.76(-1.37%)
Mar 19, 2015	55.58	55.85	55.13	55.48	1,062,534	+0.16(+0.29%)
Mar 18, 2015	55.35	55.85	55.00	55.32	471,209	+0.00(+0.00%)
Mar 17, 2015	54.84	55.52	54.46	55.32	462,466	+0.06(+0.11%)
Mar 16, 2015	54.25	55.51	53.99	55.26	670,818	+1.16(+2.14%)
Mar 13, 2015	54.02	54.28	53.50	54.10	428,492	-0.07(-0.13%)
Mar 12, 2015	53.75	54.45	53.70	54.17	654,536	+0.67(+1.25%)
Mar 11, 2015	53.12	53.91	53.05	53.50	437,986	+0.38(+0.72%)
Mar 10, 2015	53.16	53.93	53.07	53.12	696,500	-0.42(-0.78%)
Mar 09, 2015	52.91	53.78	52.81	53.54	614,443	+0.63(+1.19%)
Mar 06, 2015	53.19	54.10	52.63	52.91	627,311	-0.32(-0.60%)
Mar 05, 2015	53.32	53.46	52.88	53.23	489,289	+0.33(+0.62%)
Mar 04, 2015		52.91	51.88	52.90	657,433	+0.26(+0.49%)
Mar 03, 2015	54.17	54.17	52.56	52.64	838,174	-1.11(-2.07%)

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.

CGI Group (TSX: GIB-A )

Historical Prices

Free News Feed