Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	56.56	57.30	56.16	56.61	695,776	-0.02(-0.04%)
Feb 26, 2016	56.58	57.22	56.43	56.63	484,436	+0.13(+0.23%)
Feb 25, 2016	56.98	57.03	55.75	56.50	469,149	-0.50(-0.88%)
Feb 24, 2016	57.19	57.38	55.88	57.00	657,496	-0.66(-1.14%)
Feb 23, 2016	57.18	58.05	57.17	57.66	453,492	+0.27(+0.47%)
Feb 22, 2016		58.16	57.30	57.39	517,049	-0.05(-0.09%)
Feb 19, 2016	57.21	57.64	56.58	57.44	404,026	+0.06(+0.10%)
Feb 18, 2016	57.16	57.73	57.16	57.38	594,254	+0.28(+0.49%)
Feb 17, 2016	56.97	57.51	56.50	57.10	643,666	+0.52(+0.92%)
Feb 16, 2016	55.65	56.74	55.45	56.58	774,821	+1.09(+1.96%)
Feb 12, 2016		55.49	55.49	55.49	0	-0.35(-0.63%)
Feb 11, 2016	56.05	56.27	55.04	55.84	856,716	-1.15(-2.02%)
Feb 10, 2016	57.41	58.22	56.80	56.99	489,488	-0.25(-0.44%)
Feb 09, 2016	55.04	57.53	55.00	57.24	1,122,082	+0.96(+1.71%)
Feb 08, 2016	56.85	57.36	55.53	56.28	1,097,410	-1.53(-2.65%)
Feb 05, 2016		60.39	57.72	57.81	913,494	-2.59(-4.29%)
Feb 04, 2016	60.24	61.10	60.07	60.40	700,216	-0.41(-0.67%)
Feb 03, 2016	60.73	61.25	59.78	60.81	801,287	+0.00(+0.00%)
Feb 02, 2016	59.50	61.50	59.40	60.81	1,022,311	+0.46(+0.76%)
Feb 01, 2016	59.47	60.44	59.45	60.35	733,893	+0.31(+0.52%)
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%)

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