CGI Inc. ( GIB) - Price History
Monthly price history for GIB (CGI Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $70.16 | $70.16 |
| September 2026 | $68.03 | $68.03 |
| August 2026 | $75.25 | $75.25 |
| July 2026 | $73.03 | $73.15 |
| June 2026 | $64.46 | $64.57 |
| May 2026 | $69.67 | $69.78 |
| April 2026 | $65.20 | $65.44 |
| March 2026 | $72.84 | $73.10 |
| February 2026 | $73.09 | $73.36 |
| January 2026 | $85.32 | $85.78 |
| December 2025 | $91.81 | $92.30 |
| November 2025 | $88.06 | $88.53 |
| October 2025 | $86.42 | $87 |
| September 2025 | $88.53 | $89.13 |
| August 2025 | $96.53 | $97.18 |
| July 2025 | $95.67 | $96.43 |
| June 2025 | $104 | $104.83 |
| May 2025 | $106.71 | $107.56 |
| April 2025 | $105.12 | $106.06 |
| March 2025 | $98.95 | $99.83 |
| February 2025 | $102.70 | $103.62 |
| January 2025 | $116.68 | $117.82 |
| December 2024 | $108.26 | $109.32 |
| November 2024 | $111.33 | $112.42 |
| October 2024 | $109.53 | $110.71 |
| September 2024 | $113.73 | $114.96 |
| August 2024 | $111.43 | $112.63 |
| July 2024 | $112.75 | $113.97 |
| June 2024 | $98.74 | $99.81 |
| May 2024 | $97.94 | $99 |
| April 2024 | $100.14 | $101.22 |
| March 2024 | $109.31 | $110.49 |
| February 2024 | $113.62 | $114.85 |
| January 2024 | $110.63 | $111.82 |
| December 2023 | $106.07 | $107.21 |
| November 2023 | $100.54 | $101.63 |
| October 2023 | $95.38 | $96.41 |
| September 2023 | $97.44 | $98.49 |
| August 2023 | $103.03 | $104.14 |
| July 2023 | $100.51 | $101.59 |
| June 2023 | $104.30 | $105.43 |
| May 2023 | $102.29 | $103.39 |
| April 2023 | $100.33 | $101.41 |
| March 2023 | $95.24 | $96.27 |
| February 2023 | $88.66 | $89.62 |
| January 2023 | $84.90 | $85.82 |
| December 2022 | $85.21 | $86.13 |
| November 2022 | $86.38 | $87.31 |
| October 2022 | $79.61 | $80.47 |
| September 2022 | $74.44 | $75.24 |
| August 2022 | $78.36 | $79.20 |
| July 2022 | $84.80 | $85.72 |
| June 2022 | $78.81 | $79.66 |
| May 2022 | $84.52 | $85.43 |
| April 2022 | $78.88 | $79.73 |
| March 2022 | $78.98 | $79.83 |
| February 2022 | $81.08 | $81.96 |
| January 2022 | $84.46 | $85.37 |
| December 2021 | $87.56 | $88.50 |
| November 2021 | $82.59 | $83.48 |
| October 2021 | $88.44 | $89.39 |
| September 2021 | $83.86 | $84.76 |
| August 2021 | $88.41 | $89.36 |
| July 2021 | $89.96 | $90.93 |
| June 2021 | $89.63 | $90.60 |
| May 2021 | $88.45 | $89.40 |
| April 2021 | $87.52 | $88.46 |
| March 2021 | $82.33 | $83.22 |
| February 2021 | $73.83 | $74.63 |
| January 2021 | $79.20 | $80.05 |
| December 2020 | $78.46 | $79.31 |
| November 2020 | $73.01 | $73.80 |
| October 2020 | $61.51 | $62.17 |
| September 2020 | $67.05 | $67.77 |
| August 2020 | $69.44 | $70.19 |
| July 2020 | $70.63 | $71.39 |
| June 2020 | $62.33 | $63 |
| May 2020 | $63.08 | $63.76 |
| April 2020 | $63.29 | $63.97 |
| March 2020 | $53.83 | $54.41 |
| February 2020 | $69.66 | $70.41 |
| January 2020 | $75.70 | $76.52 |
| December 2019 | $82.82 | $83.71 |
| November 2019 | $82.25 | $83.14 |
| October 2019 | $76.89 | $77.72 |
| September 2019 | $78.30 | $79.14 |
| August 2019 | $77.64 | $78.48 |
| July 2019 | $76.11 | $76.93 |
| June 2019 | $75.95 | $76.77 |
| May 2019 | $72.08 | $72.86 |
| April 2019 | $71.06 | $71.83 |
| March 2019 | $68.03 | $68.76 |
| February 2019 | $66.33 | $67.05 |
| January 2019 | $65.30 | $66.01 |
| December 2018 | $60.54 | $61.19 |
| November 2018 | $63.14 | $63.82 |
| October 2018 | $61.04 | $61.70 |
| September 2018 | $63.79 | $64.48 |
| August 2018 | $64.87 | $65.57 |
| July 2018 | $63.66 | $64.35 |
| June 2018 | $62.64 | $63.32 |
| May 2018 | $60.74 | $61.40 |
| April 2018 | $57.28 | $57.90 |
| March 2018 | $57.02 | $57.64 |
| February 2018 | $57.72 | $58.34 |
| January 2018 | $56.53 | $57.14 |
| December 2017 | $53.75 | $54.33 |
| November 2017 | $52.23 | $52.79 |
| October 2017 | $52.57 | $53.14 |
| September 2017 | $51.32 | $51.87 |
| August 2017 | $50.31 | $50.85 |
| July 2017 | $52.25 | $52.81 |
| June 2017 | $50.52 | $51.07 |
| May 2017 | $49.07 | $49.60 |
| April 2017 | $47.76 | $48.27 |
| March 2017 | $47.42 | $47.93 |
| February 2017 | $45.49 | $45.98 |
| January 2017 | $47.58 | $48.09 |
| December 2016 | $47.52 | $48.03 |
| November 2016 | $46.86 | $47.37 |
| October 2016 | $46.96 | $47.47 |
| September 2016 | $47.12 | $47.63 |
| August 2016 | $48.17 | $48.69 |
| July 2016 | $48.02 | $48.54 |
| June 2016 | $42.25 | $42.71 |
| May 2016 | $46.28 | $46.78 |
| April 2016 | $45.20 | $45.69 |
| March 2016 | $47.27 | $47.78 |
| February 2016 | $41.35 | $41.80 |
| January 2016 | $42.44 | $42.90 |
| December 2015 | $39.60 | $40.03 |
| November 2015 | $43.04 | $43.50 |
| October 2015 | $36.74 | $37.14 |
| September 2015 | $35.82 | $36.21 |
| August 2015 | $36.55 | $36.94 |
| July 2015 | $36.94 | $37.34 |
| June 2015 | $38.66 | $39.08 |
| May 2015 | $41.93 | $42.38 |
| April 2015 | $41.62 | $42.07 |
| March 2015 | $42 | $42.45 |
| February 2015 | $41.36 | $41.81 |
| January 2015 | $39.18 | $39.60 |
| December 2014 | $37.75 | $38.16 |
| November 2014 | $36.26 | $36.65 |
| October 2014 | $33.98 | $34.35 |
| September 2014 | $33.41 | $33.77 |
| August 2014 | $35.09 | $35.47 |
| July 2014 | $35.50 | $35.88 |
| June 2014 | $35.10 | $35.48 |
| May 2014 | $33.58 | $33.94 |
| April 2014 | $35.68 | $36.07 |
| March 2014 | $30.59 | $30.92 |
| February 2014 | $32.35 | $32.70 |
| January 2014 | $30.31 | $30.64 |
| December 2013 | $33.10 | $33.46 |
| November 2013 | $36.50 | $36.89 |
| October 2013 | $33.20 | $33.56 |
| September 2013 | $34.72 | $35.10 |
| August 2013 | $32.90 | $33.26 |
| July 2013 | $34.24 | $34.61 |
| June 2013 | $28.98 | $29.29 |
| May 2013 | $30.23 | $30.56 |
| April 2013 | $31.32 | $31.66 |
| March 2013 | $26.87 | $27.16 |
| February 2013 | $26.07 | $26.35 |
| January 2013 | $26.54 | $26.83 |
| December 2012 | $22.88 | $23.13 |
| November 2012 | $22.74 | $22.99 |
| October 2012 | $25.82 | $26.10 |
| September 2012 | $26.57 | $26.86 |
| August 2012 | $25.83 | $26.11 |
| July 2012 | $23.32 | $23.57 |
| June 2012 | $23.73 | $23.99 |
| May 2012 | $22.96 | $23.21 |
| April 2012 | $22.20 | $22.44 |
| March 2012 | $22.05 | $22.29 |
| February 2012 | $21.21 | $21.44 |
| January 2012 | $19.96 | $20.18 |
| December 2011 | $18.65 | $18.85 |
| November 2011 | $18.23 | $18.43 |
| October 2011 | $20.31 | $20.53 |
| September 2011 | $18.61 | $18.81 |
| August 2011 | $20.08 | $20.30 |
| July 2011 | $21.25 | $21.48 |
| June 2011 | $24.39 | $24.65 |
| May 2011 | $22.74 | $22.99 |
| April 2011 | $21.67 | $21.90 |
| March 2011 | $20.71 | $20.93 |
| February 2011 | $19.74 | $19.95 |
| January 2011 | $19.05 | $19.26 |
| December 2010 | $17.08 | $17.26 |
| November 2010 | $15.51 | $15.68 |
| October 2010 | $15.24 | $15.41 |
| September 2010 | $14.87 | $15.03 |
| August 2010 | $13.69 | $13.84 |
| July 2010 | $14.12 | $14.27 |
| June 2010 | $14.77 | $14.93 |
| May 2010 | $15.47 | $15.64 |
| April 2010 | $14.61 | $14.77 |
| March 2010 | $14.75 | $14.91 |
| February 2010 | $13.87 | $14.02 |
| January 2010 | $13 | $13.14 |
| December 2009 | $13.42 | $13.56 |
| November 2009 | $12.30 | $12.43 |
| October 2009 | $12.08 | $12.21 |
| September 2009 | $11.56 | $11.69 |
| August 2009 | $10.22 | $10.33 |
| July 2009 | $10.08 | $10.19 |
| June 2009 | $8.78 | $8.87 |
| May 2009 | $9.23 | $9.33 |
| April 2009 | $8.80 | $8.89 |
| March 2009 | $7.92 | $8 |
| February 2009 | $7.17 | $7.25 |
| January 2009 | $7.97 | $8.06 |
| December 2008 | $7.72 | $7.80 |
| November 2008 | $7.39 | $7.47 |
| October 2008 | $7.92 | $8 |
| September 2008 | $8.75 | $8.84 |
| August 2008 | $10.59 | $10.70 |
| July 2008 | $10.59 | $10.70 |
| June 2008 | $9.86 | $9.97 |
| May 2008 | $10.74 | $10.86 |
| April 2008 | $11.43 | $11.55 |
| March 2008 | $10.49 | $10.60 |
| February 2008 | $10.96 | $11.08 |
| January 2008 | $9.99 | $10.10 |
| December 2007 | $11.52 | $11.64 |
| November 2007 | $11.26 | $11.38 |
| October 2007 | $11.24 | $11.36 |
| September 2007 | $11.28 | $11.40 |
| August 2007 | $10.91 | $11.03 |
| July 2007 | $10.22 | $10.33 |
| June 2007 | $11.10 | $11.22 |
| May 2007 | $10.70 | $10.81 |
| April 2007 | $8.89 | $8.99 |
| March 2007 | $8.57 | $8.66 |
| February 2007 | $8.37 | $8.46 |
| January 2007 | $7.72 | $7.80 |
| December 2006 | $6.89 | $6.96 |
| November 2006 | $6.79 | $6.86 |
| October 2006 | $6.75 | $6.82 |
| September 2006 | $6.48 | $6.55 |
| August 2006 | $6.24 | $6.31 |
| July 2006 | $5.79 | $5.85 |
| June 2006 | $6.11 | $6.18 |
| May 2006 | $6.60 | $6.67 |
| April 2006 | $7.13 | $7.21 |
| March 2006 | $6.56 | $6.63 |
| February 2006 | $7.43 | $7.51 |
| January 2006 | $7.69 | $7.77 |
| December 2005 | $7.97 | $8.06 |
| November 2005 | $7.18 | $7.26 |
| October 2005 | $7.11 | $7.19 |
| September 2005 | $7.26 | $7.34 |
| August 2005 | $7.02 | $7.10 |
| July 2005 | $5.96 | $6.02 |
| June 2005 | $5.97 | $6.03 |
| May 2005 | $5.66 | $5.72 |
| April 2005 | $5.57 | $5.63 |
| March 2005 | $6.24 | $6.31 |
| February 2005 | $6.38 | $6.45 |
| January 2005 | $6.40 | $6.47 |
| December 2004 | $6.61 | $6.68 |
| November 2004 | $6.56 | $6.63 |
| October 2004 | $6.46 | $6.53 |
| September 2004 | $6.65 | $6.72 |
| August 2004 | $6.34 | $6.41 |
| July 2004 | $6.53 | $6.60 |
| June 2004 | $6.70 | $6.77 |
| May 2004 | $5.91 | $5.97 |
| April 2004 | $5.70 | $5.76 |
| March 2004 | $6.46 | $6.53 |
| February 2004 | $6.42 | $6.49 |
| January 2004 | $6.76 | $6.83 |
| December 2003 | $6.18 | $6.25 |
| November 2003 | $5.71 | $5.77 |
| October 2003 | $5.59 | $5.65 |
| September 2003 | $5.71 | $5.77 |
| August 2003 | $5.47 | $5.53 |
| July 2003 | $5.40 | $5.46 |
| June 2003 | $5.96 | $6.02 |
| May 2003 | $5.55 | $5.61 |
| April 2003 | $4.81 | $4.86 |
| March 2003 | $4.65 | $4.70 |
| February 2003 | $4.64 | $4.69 |
| January 2003 | $4.80 | $4.85 |
| December 2002 | $4.32 | $4.37 |
| November 2002 | $5 | $5.05 |
| October 2002 | $4.42 | $4.47 |
| September 2002 | $3.81 | $3.85 |
| August 2002 | $3.97 | $4.01 |
| July 2002 | $3.84 | $3.88 |
| June 2002 | $4.51 | $4.56 |
| May 2002 | $5.32 | $5.38 |
| April 2002 | $5.17 | $5.23 |
| March 2002 | $6.04 | $6.10 |
| February 2002 | $6.58 | $6.65 |
| January 2002 | $6.49 | $6.56 |
| December 2001 | $7.47 | $7.55 |
| November 2001 | $7.38 | $7.46 |
| October 2001 | $6.32 | $6.39 |
| September 2001 | $5.75 | $5.81 |
| August 2001 | $5.42 | $5.48 |
| July 2001 | $5.64 | $5.70 |
| June 2001 | $5.67 | $5.73 |
| May 2001 | $5.19 | $5.25 |
| April 2001 | $5.53 | $5.59 |
| March 2001 | $3.71 | $3.75 |
| February 2001 | $4.14 | $4.19 |
| January 2001 | $5.84 | $5.90 |
| December 2000 | $4.02 | $4.06 |
| November 2000 | $4.58 | $4.62 |
| October 2000 | $5.87 | $5.94 |
| September 2000 | $7.60 | $7.69 |
| August 2000 | $8.16 | $8.25 |
| July 2000 | $6.74 | $6.81 |
| June 2000 | $8.04 | $8.12 |
| May 2000 | $11.69 | $11.81 |
| April 2000 | $8.97 | $9.06 |
| March 2000 | $13.85 | $14 |
| February 2000 | $17.19 | $17.38 |
| January 2000 | $17.38 | $17.56 |
| December 1999 | $21.18 | $42.81 |
| November 1999 | $12.80 | $25.88 |
| October 1999 | $11.07 | $22.38 |
| September 1999 | $9.71 | $19.62 |
| August 1999 | $9.24 | $18.69 |
| July 1999 | $9.15 | $18.50 |
| June 1999 | $10.39 | $21 |
| May 1999 | $10.88 | $22 |
| April 1999 | $12.03 | $24.31 |
| March 1999 | $10.79 | $21.81 |
| February 1999 | $10.76 | $21.75 |
| January 1999 | $11.69 | $23.62 |
| December 1998 | $9.80 | $19.81 |
| November 1998 | $8.60 | $17.38 |
| October 1998 | $6.77 | $13.69 |
GIB
Price: $70.16
52 week price:
Dividend Yield: 0.67%
5-year range yield:
Forward Dividend Yield: 0.68%
Payout Ratio Range:
Dividend Per Share: 0.49 USD
Earnings Per Share: 5.74 USD
P/E Ratio: 12.96
Exchange: NYQ
Sector: Technology
Industry: Information Technology Services
Country: Canada
Volume: 48765
Ebitda: 345.1 millionMarket Capitalization: 15.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 3