Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	59.84	60.29	59.31	60.04	868,424	+0.20(+0.33%)
Jan 28, 2016	58.00	59.88	57.77	59.84	872,316	+2.12(+3.67%)
Jan 27, 2016	56.53	59.69	56.34	57.72	1,441,939	+2.21(+3.98%)
Jan 26, 2016		56.04	54.71	55.51	609,689	+0.36(+0.65%)
Jan 25, 2016	54.99	55.55	54.25	55.15	640,680	+0.31(+0.57%)
Jan 22, 2016		54.90	54.25	54.84	613,654	+1.01(+1.88%)
Jan 21, 2016	53.87	54.29	53.14	53.83	543,726	-0.24(-0.44%)
Jan 20, 2016	53.59	54.49	52.61	54.07	946,237	-0.17(-0.31%)
Jan 19, 2016	53.69	54.78	53.52	54.24	1,115,297	+0.79(+1.48%)
Jan 18, 2016	53.78	54.00	53.00	53.45	490,001	-0.69(-1.27%)
Jan 15, 2016	53.25	54.30	53.10	54.14	743,813	-0.54(-0.99%)
Jan 14, 2016	54.32	54.82	53.85	54.68	1,327,194	+0.43(+0.79%)
Jan 13, 2016	54.95	55.13	54.01	54.25	865,493	-0.70(-1.27%)
Jan 12, 2016	53.67	55.00	53.67	54.95	766,393	+1.60(+3.00%)
Jan 11, 2016	53.47	54.00	52.87	53.35	682,814	+0.01(+0.02%)
Jan 08, 2016	53.05	54.37	53.05	53.34	657,401	+0.37(+0.70%)
Jan 07, 2016	53.28	53.72	52.63	52.97	726,783	-1.19(-2.20%)
Jan 06, 2016	53.81	54.55	53.02	54.16	1,248,415	-0.50(-0.91%)
Jan 05, 2016	54.21	54.98	54.10	54.66	776,728	+0.50(+0.92%)
Jan 04, 2016	54.53	54.59	53.55	54.16	706,029	-1.24(-2.24%)
Dec 31, 2015		55.40	55.40	55.40	0	-1.00(-1.77%)
Dec 30, 2015	56.82	57.07	56.30	56.40	512,119	-0.32(-0.56%)
Dec 29, 2015	56.31	56.97	56.10	56.72	399,546	+0.64(+1.14%)
Dec 24, 2015		56.08	56.08	56.08	0	-0.01(-0.02%)
Dec 23, 2015	55.58	56.27	55.15	56.09	584,347	+0.66(+1.19%)
Dec 22, 2015	55.83	55.89	55.11	55.43	495,860	-0.31(-0.56%)
Dec 21, 2015	55.83	56.43	55.28	55.74	476,030	+0.38(+0.69%)
Dec 18, 2015	56.50	56.95	55.17	55.36	2,061,395	-1.53(-2.69%)
Dec 17, 2015	57.00	57.46	56.80	56.89	832,830	-0.07(-0.12%)
Dec 16, 2015	57.47	57.55	56.28	56.96	1,033,059	-0.41(-0.71%)
Dec 15, 2015	56.66	57.45	56.38	57.37	672,599	+0.92(+1.63%)
Dec 14, 2015	56.16	56.70	55.92	56.45	620,604	+0.23(+0.41%)
Dec 11, 2015	57.25	57.64	55.70	56.22	1,142,678	-1.40(-2.43%)
Dec 10, 2015	55.71	57.88	55.71	57.62	741,467	+1.73(+3.10%)
Dec 09, 2015	56.86	57.30	55.60	55.89	662,245	-1.47(-2.56%)
Dec 08, 2015	56.66	57.39	55.92	57.36	642,714	+0.15(+0.26%)
Dec 07, 2015	57.13	57.40	56.67	57.21	488,044	-0.17(-0.30%)
Dec 04, 2015	56.27	57.50	56.27	57.38	650,649	+0.94(+1.67%)
Dec 03, 2015	58.00	58.00	56.05	56.44	1,568,620	-1.23(-2.13%)
Dec 02, 2015	58.94	59.19	57.64	57.67	777,448	-1.28(-2.17%)
Dec 01, 2015	57.59	59.39	57.59	58.95	1,312,726	+0.82(+1.41%)
Nov 30, 2015	57.36	58.36	57.35	58.13	1,026,673	+0.72(+1.25%)
Nov 27, 2015	58.00	58.12	56.96	57.41	744,322	-0.68(-1.17%)
Nov 26, 2015	57.81	58.59	57.65	58.09	151,548	+0.21(+0.36%)
Nov 25, 2015	57.29	58.35	57.04	57.88	856,470	+0.74(+1.30%)
Nov 24, 2015	56.96	57.25	56.61	57.14	1,793,046	-0.03(-0.05%)
Nov 23, 2015		57.43		57.17	710,967	+0.32(+0.56%)
Nov 20, 2015	56.34	56.95	56.20	56.85	803,841	+0.48(+0.85%)
Nov 19, 2015	55.78	56.49	55.71	56.37	705,800	+0.59(+1.06%)
Nov 18, 2015	55.44	55.93	54.71	55.78	1,271,396	+0.34(+0.61%)
Nov 17, 2015	56.47	56.48	55.43	55.44	1,108,973	-1.05(-1.86%)
Nov 16, 2015	54.05	56.55	54.05	56.49	1,558,891	+2.24(+4.13%)
Nov 13, 2015	53.66	54.39	53.65	54.25	2,101,823	+0.40(+0.74%)
Nov 12, 2015	53.60	54.42	53.32	53.85	0	-0.05(-0.09%)
Nov 11, 2015	54.58	54.80	53.27	53.90	1,575,139	+2.40(+4.66%)
Nov 10, 2015	52.42	52.56	51.39	51.50	738,344	-1.13(-2.15%)
Nov 09, 2015	52.90	53.31	52.38	52.63	565,181	-0.30(-0.57%)
Nov 06, 2015	53.22	53.56	52.51	52.93	760,353	-0.30(-0.56%)
Nov 05, 2015	53.21	54.04	52.88	53.23	881,234	+0.20(+0.38%)
Nov 04, 2015	51.07	54.09	51.07	53.03	1,205,101	+2.20(+4.33%)
Nov 03, 2015	49.45	50.99	49.10	50.83	750,668	+1.29(+2.60%)

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