CGI.TO(CGI.TO)
CGI.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/16/2026 | $51.75 | $51.85 | $51.45 | $51.60 | 3,206 |
| 7/15/2026 | $51.90 | $51.90 | $51.75 | $51.77 | 2,712 |
| 7/14/2026 | $52.35 | $52.35 | $51.75 | $52.10 | 1,400 |
| 7/13/2026 | $53.00 | $53.00 | $52.51 | $52.60 | 1,616 |
| 7/10/2026 | $52.01 | $53.01 | $52.00 | $53.01 | 2,500 |
| 7/9/2026 | $52.02 | $52.20 | $52.00 | $52.17 | 4,700 |
| 7/8/2026 | $52.32 | $52.49 | $51.61 | $51.77 | 5,500 |
| 7/7/2026 | $53.10 | $53.10 | $52.00 | $52.00 | 1,300 |
| 7/6/2026 | $53.01 | $54.29 | $53.01 | $53.40 | 4,815 |
| 7/3/2026 | $52.55 | $52.55 | $52.55 | $52.55 | 148 |
| 7/2/2026 | $52.52 | $52.64 | $51.78 | $52.36 | 5,743 |
| 6/30/2026 | $51.97 | $52.59 | $51.97 | $52.59 | 4,100 |
| 6/29/2026 | $50.97 | $52.69 | $50.97 | $51.75 | 5,800 |
| 6/26/2026 | $50.00 | $51.21 | $49.95 | $50.59 | 7,907 |
| 6/25/2026 | $50.61 | $51.46 | $50.61 | $51.30 | 724 |
| 6/24/2026 | $51.36 | $51.36 | $50.72 | $51.00 | 1,023 |
| 6/23/2026 | $51.77 | $51.77 | $50.77 | $51.08 | 1,801 |
| 6/22/2026 | $52.61 | $52.85 | $51.70 | $51.70 | 4,500 |
| 6/19/2026 | $52.90 | $53.00 | $52.60 | $52.60 | 3,014 |
| 6/18/2026 | $53.88 | $53.88 | $52.69 | $52.69 | 731 |
| 6/17/2026 | $52.72 | $54.18 | $52.70 | $52.70 | 5,601 |
| 6/16/2026 | $54.16 | $54.24 | $52.50 | $52.50 | 2,224 |
| 6/15/2026 | $51.48 | $54.24 | $51.48 | $54.20 | 2,500 |
| 6/12/2026 | $51.86 | $51.94 | $51.19 | $51.19 | 1,200 |
| 6/11/2026 | $51.05 | $51.50 | $51.05 | $51.50 | 2,200 |
| 6/10/2026 | $50.61 | $51.50 | $50.61 | $51.00 | 2,832 |
| 6/9/2026 | $51.41 | $51.46 | $51.01 | $51.40 | 3,648 |
| 6/8/2026 | $52.00 | $52.25 | $51.75 | $51.75 | 1,700 |
| 6/5/2026 | $52.64 | $52.64 | $52.52 | $52.52 | 19,800 |
| 6/4/2026 | $53.00 | $53.00 | $52.70 | $52.91 | 7,731 |
| 6/3/2026 | $53.26 | $54.18 | $52.80 | $52.80 | 3,836 |
| 6/2/2026 | $53.10 | $53.30 | $52.80 | $52.81 | 4,128 |
| 6/1/2026 | $53.96 | $53.96 | $52.51 | $53.10 | 2,320 |
| 5/29/2026 | $53.00 | $53.00 | $52.96 | $53.00 | 700 |
| 5/28/2026 | $52.60 | $53.00 | $52.50 | $52.60 | 9,402 |
| 5/27/2026 | $52.54 | $52.78 | $52.53 | $52.60 | 1,611 |
| 5/26/2026 | $53.00 | $53.00 | $52.25 | $52.31 | 4,300 |
| 5/25/2026 | $52.49 | $52.49 | $52.49 | $52.49 | 300 |
| 5/22/2026 | $52.00 | $52.25 | $52.00 | $52.00 | 3,400 |
| 5/21/2026 | $51.50 | $52.01 | $51.50 | $51.90 | 2,700 |
| 5/20/2026 | $51.05 | $51.50 | $50.81 | $51.50 | 639 |
| 5/19/2026 | $51.11 | $51.70 | $50.80 | $51.21 | 6,135 |
| 5/15/2026 | $51.84 | $52.09 | $51.35 | $51.35 | 2,212 |
| 5/14/2026 | $52.24 | $52.31 | $52.23 | $52.25 | 3,045 |
| 5/13/2026 | $52.12 | $52.12 | $52.00 | $52.00 | 339 |
| 5/12/2026 | $52.15 | $52.15 | $51.00 | $51.99 | 700 |
| 5/11/2026 | $52.97 | $52.97 | $52.15 | $52.41 | 2,400 |
| 5/8/2026 | $51.79 | $52.53 | $51.78 | $52.19 | 906 |
| 5/7/2026 | $51.50 | $52.13 | $51.01 | $52.03 | 8,113 |
| 5/6/2026 | $51.18 | $51.80 | $51.18 | $51.80 | 1,230 |
| 5/5/2026 | $50.76 | $51.24 | $50.69 | $50.94 | 2,700 |
| 5/4/2026 | $49.88 | $51.24 | $48.03 | $50.75 | 2,800 |
| 5/1/2026 | $51.50 | $51.50 | $50.25 | $50.86 | 700 |
| 4/30/2026 | $50.26 | $50.52 | $50.01 | $50.27 | 6,300 |
| 4/29/2026 | $52.25 | $52.25 | $49.87 | $49.87 | 5,900 |
| 4/28/2026 | $51.07 | $51.18 | $51.07 | $51.08 | 1,000 |
| 4/27/2026 | $51.33 | $51.58 | $51.05 | $51.05 | 3,000 |
| 4/24/2026 | $51.64 | $52.06 | $51.64 | $52.03 | 2,300 |
| 4/23/2026 | $52.10 | $52.78 | $51.39 | $52.02 | 2,600 |
| 4/22/2026 | $51.50 | $51.98 | $51.49 | $51.95 | 1,100 |
| 4/21/2026 | $51.99 | $51.99 | $50.75 | $51.30 | 5,100 |
| 4/20/2026 | $51.33 | $51.90 | $51.30 | $51.90 | 1,800 |