76837 - Price History
Stock symbol CGI is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CGI (76837)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $3.45 | $3.45 |
| June 2023 | $3.45 | $3.45 |
| May 2023 | $3.45 | $3.45 |
| April 2023 | $3.45 | $3.45 |
| March 2023 | $3.45 | $3.45 |
| February 2023 | $3.45 | $3.45 |
| January 2023 | $3.45 | $3.45 |
| December 2022 | $3.45 | $3.45 |
| November 2022 | $3.45 | $3.45 |
| October 2022 | $3.45 | $3.45 |
| September 2022 | $3.45 | $3.45 |
| August 2022 | $3.45 | $3.45 |
| July 2022 | $3.45 | $3.45 |
| June 2022 | $3.45 | $3.45 |
| May 2022 | $3.45 | $3.45 |
| April 2022 | $3.45 | $3.45 |
| March 2022 | $3.45 | $3.45 |
| February 2022 | $3.45 | $3.45 |
| January 2022 | $3.45 | $3.45 |
| December 2021 | $3.45 | $3.45 |
| November 2021 | $3.45 | $3.45 |
| October 2021 | $3.45 | $3.45 |
| September 2021 | $3.45 | $3.45 |
| August 2021 | $3.45 | $3.45 |
| July 2021 | $3.45 | $3.45 |
| June 2021 | $3.45 | $3.45 |
| May 2021 | $3.45 | $3.45 |
| April 2021 | $3.45 | $3.45 |
| March 2021 | $3.45 | $3.45 |
| June 2019 | $3.45 | $3.45 |
| May 2019 | $3.45 | $3.45 |
| April 2019 | $3.45 | $3.45 |
| March 2019 | $3.45 | $3.45 |
| February 2019 | $3.45 | $3.45 |
| January 2019 | $3.45 | $3.45 |
| December 2018 | $3.45 | $3.45 |
| November 2018 | $3.45 | $3.45 |
| October 2018 | $3.45 | $3.45 |
| September 2018 | $3.45 | $3.45 |
| August 2018 | $3.45 | $3.45 |
| July 2018 | $3.45 | $3.45 |
| June 2018 | $3.45 | $3.45 |
| May 2018 | $3.45 | $3.45 |
| April 2018 | $3.45 | $3.45 |
| March 2018 | $3.70 | $3.70 |
| February 2018 | $3.85 | $3.85 |
| January 2018 | $5.55 | $5.55 |
| December 2017 | $6.40 | $6.40 |
| November 2017 | $7.70 | $7.70 |
| October 2017 | $7.35 | $7.35 |
| September 2017 | $6.75 | $6.75 |
| August 2017 | $5 | $5 |
| July 2017 | $4.55 | $4.55 |
| June 2017 | $3.15 | $3.15 |
| May 2017 | $2 | $2 |
| April 2017 | $3.95 | $3.95 |
| March 2017 | $6.53 | $6.55 |
| February 2017 | $8.02 | $8.05 |
| January 2017 | $7.58 | $7.60 |
| December 2016 | $7.11 | $7.15 |
| November 2016 | $8.01 | $8.05 |
| October 2016 | $6.46 | $6.50 |
| September 2016 | $8.67 | $8.74 |
| August 2016 | $7.75 | $7.81 |
| July 2016 | $8.20 | $8.26 |
| June 2016 | $8.09 | $8.17 |
| May 2016 | $9.78 | $9.88 |
| April 2016 | $9.97 | $10.07 |
| March 2016 | $10.35 | $10.48 |
| February 2016 | $8.86 | $8.97 |
| January 2016 | $7.84 | $7.94 |
| December 2015 | $9.75 | $9.89 |
| November 2015 | $13.70 | $13.90 |
| October 2015 | $14.27 | $14.48 |
| September 2015 | $15.77 | $16.02 |
| August 2015 | $18.79 | $19.09 |
| July 2015 | $21.36 | $21.70 |
| June 2015 | $20.34 | $20.68 |
| May 2015 | $22.93 | $23.32 |
| April 2015 | $25.41 | $25.84 |
| March 2015 | $26.77 | $27.22 |
| February 2015 | $25.80 | $26.25 |
| January 2015 | $23.42 | $23.83 |
| December 2014 | $22.28 | $22.69 |
| November 2014 | $21.64 | $22.04 |
| October 2014 | $19.11 | $19.46 |
| September 2014 | $19.08 | $19.45 |
| August 2014 | $20.54 | $20.94 |
| July 2014 | $20.83 | $21.24 |
| June 2014 | $20.89 | $21.32 |
| May 2014 | $22.89 | $23.36 |
| April 2014 | $22.55 | $23.01 |
| March 2014 | $23.54 | $24.04 |
| February 2014 | $22.22 | $22.70 |
| January 2014 | $20.34 | $20.78 |
| December 2013 | $19.05 | $19.48 |
| November 2013 | $20.37 | $20.83 |
| October 2013 | $18.13 | $18.54 |
| September 2013 | $18.24 | $18.67 |
| August 2013 | $17.72 | $18.14 |
| July 2013 | $19.65 | $20.11 |
| June 2013 | $17.81 | $18.25 |
| May 2013 | $19.04 | $19.51 |
| April 2013 | $16.39 | $16.79 |
| March 2013 | $20.34 | $20.86 |
| February 2013 | $19.43 | $19.93 |
| January 2013 | $19.31 | $19.81 |
| December 2012 | $17.60 | $18.07 |
| November 2012 | $16.83 | $17.28 |
| October 2012 | $16.65 | $17.10 |
| September 2012 | $15.63 | $16.07 |
| August 2012 | $16.06 | $16.51 |
| July 2012 | $14.52 | $14.93 |
| June 2012 | $15.91 | $16.38 |
| May 2012 | $15.65 | $16.11 |
| April 2012 | $15.18 | $15.63 |
| March 2012 | $15.08 | $15.55 |
| February 2012 | $14.32 | $14.76 |
| January 2012 | $14.50 | $14.95 |
| December 2011 | $11.46 | $11.81 |
| November 2011 | $10.35 | $10.69 |
| October 2011 | $10.66 | $11.01 |
| September 2011 | $8.60 | $8.88 |
| August 2011 | $11.33 | $11.72 |
| July 2011 | $13.22 | $13.68 |
| June 2011 | $13.49 | $13.96 |
| May 2011 | $13.53 | $14 |
| April 2011 | $14.27 | $14.77 |
| March 2011 | $15.69 | $16.24 |
| February 2011 | $14.12 | $14.61 |
| January 2011 | $14.16 | $14.65 |
| December 2010 | $14.29 | $14.79 |
| November 2010 | $13.02 | $13.47 |
| October 2010 | $12.53 | $12.97 |
| September 2010 | $13.35 | $13.81 |
| August 2010 | $11.32 | $11.71 |
| July 2010 | $15.11 | $15.64 |
| June 2010 | $13.67 | $14.14 |
| May 2010 | $13.16 | $13.62 |
| April 2010 | $14.43 | $14.93 |
| March 2010 | $13.47 | $13.94 |
| February 2010 | $11.81 | $12.22 |
| January 2010 | $9.49 | $9.82 |
| December 2009 | $10.49 | $10.85 |
| November 2009 | $9.25 | $9.57 |
| October 2009 | $9.43 | $9.76 |
| September 2009 | $10.93 | $11.31 |
| August 2009 | $9.46 | $9.79 |
| July 2009 | $8.94 | $9.25 |
| June 2009 | $8.11 | $8.39 |
| May 2009 | $7.34 | $7.59 |
| April 2009 | $6.61 | $6.84 |
| March 2009 | $5.36 | $5.55 |
| February 2009 | $5.56 | $5.75 |
| January 2009 | $7.56 | $7.82 |
| December 2008 | $8.24 | $8.53 |
| November 2008 | $7.45 | $7.71 |
| October 2008 | $10.33 | $10.69 |
| September 2008 | $11.08 | $11.47 |
| August 2008 | $12.44 | $12.87 |
| July 2008 | $12.79 | $13.23 |
| June 2008 | $9.65 | $9.99 |
| May 2008 | $11.02 | $11.40 |
| April 2008 | $9.94 | $10.29 |
| March 2008 | $9.35 | $9.68 |
| February 2008 | $8.70 | $9 |
| January 2008 | $9.22 | $9.54 |
| December 2007 | $8.85 | $9.16 |
| November 2007 | $7.54 | $7.80 |
| October 2007 | $7.73 | $8 |
| September 2007 | $11.37 | $11.77 |
| August 2007 | $15.08 | $15.60 |
| July 2007 | $14.55 | $15.06 |
| June 2007 | $15.37 | $15.90 |
| May 2007 | $15.96 | $16.51 |
| April 2007 | $15.91 | $16.46 |
| March 2007 | $16.14 | $16.70 |
| February 2007 | $17.31 | $17.91 |
| January 2007 | $16.23 | $16.79 |
| December 2006 | $16.19 | $16.75 |
| November 2006 | $17.90 | $18.52 |
| October 2006 | $18.13 | $18.76 |
| September 2006 | $16.08 | $16.64 |
| August 2006 | $17.91 | $18.53 |
| July 2006 | $16.98 | $17.57 |
| June 2006 | $21.30 | $22.04 |
| May 2006 | $18.02 | $18.65 |
| April 2006 | $17.52 | $18.13 |
| March 2006 | $14.10 | $14.59 |
| February 2006 | $15.53 | $16.07 |
| January 2006 | $13.32 | $13.78 |
| December 2005 | $12.37 | $12.80 |
| November 2005 | $11.90 | $12.32 |
| October 2005 | $9.95 | $10.29 |
| September 2005 | $9.58 | $9.91 |
| August 2005 | $8.79 | $9.10 |
| July 2005 | $8.56 | $8.86 |
| June 2005 | $7.26 | $7.51 |
| May 2005 | $7.77 | $8.04 |
| April 2005 | $6.95 | $7.20 |
| March 2005 | $7.97 | $8.24 |
| February 2005 | $9.34 | $9.66 |
| January 2005 | $10.24 | $10.60 |
| December 2004 | $9.56 | $9.89 |
| November 2004 | $9.19 | $9.51 |
| October 2004 | $8.35 | $8.64 |
| September 2004 | $8.18 | $8.47 |
| August 2004 | $7.30 | $7.56 |
| July 2004 | $7.52 | $7.78 |
| June 2004 | $7.56 | $7.82 |
| May 2004 | $6.19 | $6.41 |
| April 2004 | $7.18 | $7.43 |
| March 2004 | $7.05 | $7.29 |
| February 2004 | $6.59 | $6.82 |
| January 2004 | $5.58 | $5.78 |
| December 2003 | $6.14 | $6.35 |
| November 2003 | $5.85 | $6.06 |
| October 2003 | $5.20 | $5.38 |
| September 2003 | $5.52 | $5.71 |
| August 2003 | $4.51 | $4.66 |
| July 2003 | $4.71 | $4.87 |
| June 2003 | $3.89 | $4.03 |
| May 2003 | $3.46 | $3.58 |
| April 2003 | $3.32 | $3.44 |
| March 2003 | $3.41 | $3.53 |
| February 2003 | $3.57 | $3.69 |
| January 2003 | $3.44 | $3.56 |
| December 2002 | $5.05 | $5.23 |
| November 2002 | $4.49 | $4.64 |
| October 2002 | $3.66 | $3.78 |
| September 2002 | $4.77 | $4.93 |
| August 2002 | $4.45 | $4.60 |
| July 2002 | $4.46 | $4.62 |
| June 2002 | $5.48 | $5.67 |
| May 2002 | $4.81 | $4.97 |
| April 2002 | $3.45 | $3.57 |
| March 2002 | $2.90 | $3 |
| February 2002 | $2.46 | $2.54 |
| January 2002 | $2.36 | $2.44 |
| December 2001 | $2.15 | $2.22 |
| November 2001 | $2.45 | $2.53 |
| October 2001 | $1.72 | $1.78 |
| September 2001 | $1.65 | $1.71 |
| August 2001 | $1.66 | $1.72 |
| July 2001 | $1.44 | $1.49 |
| June 2001 | $1.85 | $1.91 |
| May 2001 | $2.15 | $2.22 |
| April 2001 | $1.68 | $1.73 |
| March 2001 | $1.26 | $1.31 |
| February 2001 | $2.07 | $2.14 |
| January 2001 | $2.04 | $2.11 |
| December 2000 | $1.88 | $1.94 |
| November 2000 | $1.72 | $1.78 |
| October 2000 | $2.15 | $2.22 |
| September 2000 | $3.81 | $3.94 |
| August 2000 | $4.89 | $5.06 |
| July 2000 | $6.28 | $6.50 |
| June 2000 | $4.83 | $5 |
| May 2000 | $5.80 | $6 |
| April 2000 | $8.81 | $9.11 |
| March 2000 | $11.11 | $11.50 |
| February 2000 | $6.01 | $6.22 |
| January 2000 | $2.79 | $2.89 |
| December 1999 | $2.47 | $2.56 |
| November 1999 | $2.79 | $2.89 |
| October 1999 | $2.90 | $3 |
| September 1999 | $3.28 | $3.39 |
| August 1999 | $3.70 | $3.83 |
| July 1999 | $3.65 | $3.78 |
| June 1999 | $3.65 | $3.78 |
| May 1999 | $4.24 | $4.39 |
| April 1999 | $4.08 | $4.22 |
| March 1999 | $3.49 | $3.61 |
| February 1999 | $4.46 | $4.61 |
| January 1999 | $5.26 | $5.44 |
| December 1998 | $6.12 | $6.33 |
| November 1998 | $5.69 | $5.89 |
| October 1998 | $4.51 | $4.67 |
| September 1998 | $4.21 | $4.36 |
| August 1998 | $7.52 | $7.78 |
| July 1998 | $8.16 | $8.44 |
| June 1998 | $8.16 | $8.44 |
| May 1998 | $6.23 | $6.44 |
| April 1998 | $6.50 | $6.72 |
| March 1998 | $6.34 | $6.56 |
| February 1998 | $6.39 | $6.61 |
| January 1998 | $6.34 | $6.56 |
| December 1997 | $5.80 | $6 |
| November 1997 | $6.50 | $6.72 |
| October 1997 | $6.28 | $6.50 |
| September 1997 | $6.23 | $6.44 |
| August 1997 | $5.42 | $5.61 |
| July 1997 | $5.05 | $5.22 |
| June 1997 | $4.94 | $5.11 |
| May 1997 | $4.72 | $4.89 |
| April 1997 | $4.67 | $4.83 |
| March 1997 | $4.51 | $4.67 |
| February 1997 | $4.94 | $5.11 |
| January 1997 | $5.26 | $5.44 |
| December 1996 | $4.72 | $4.89 |
| November 1996 | $4.30 | $4.44 |
| October 1996 | $3.70 | $3.83 |
| September 1996 | $3.87 | $4 |
| August 1996 | $3.22 | $3.33 |
| July 1996 | $3.01 | $3.11 |
| June 1996 | $3.33 | $3.44 |
| May 1996 | $4.35 | $4.50 |
| April 1996 | $5.69 | $5.89 |
| March 1996 | $4.62 | $4.78 |
| February 1996 | $4.40 | $4.56 |
| January 1996 | $4.72 | $4.89 |
| December 1995 | $3.87 | $4 |
| November 1995 | $3.87 | $4 |
| October 1995 | $4.51 | $4.67 |
| September 1995 | $4.34 | $4.49 |
| August 1995 | $6.87 | $7.11 |
| July 1995 | $7.52 | $7.78 |
| June 1995 | $6.55 | $6.78 |
| May 1995 | $6.98 | $7.22 |
| April 1995 | $6.34 | $6.56 |
| March 1995 | $5.26 | $5.44 |
| February 1995 | $6.66 | $6.89 |
| January 1995 | $6.98 | $7.22 |
| December 1994 | $6.34 | $6.56 |
| November 1994 | $7.52 | $7.78 |
| October 1994 | $7.95 | $8.22 |
| September 1994 | $7.95 | $8.22 |
| August 1994 | $8.59 | $8.89 |
| July 1994 | $6.87 | $7.11 |
| June 1994 | $5.91 | $6.11 |
| May 1994 | $6.07 | $6.28 |
| April 1994 | $6.34 | $6.56 |
| March 1994 | $6.23 | $6.44 |
| February 1994 | $6.76 | $7 |
| January 1994 | $7.14 | $7.39 |
CGI
Price: $3.45
52 week price:
Dividend Yield: 2.32%
Forward Dividend Yield: 2.32%
Payout Ratio Range:
Earnings Per Share: 0.89 USD
P/E Ratio: 370
Exchange: YHD
Sector: Transportation
Industry: Trucking Freight/Courier Services
Volume: 284041
Ebitda: 17.1 millionMarket Capitalization: 97.6 million