CGI Inc. ( GIB) - Price History
Monthly price history for GIB (CGI Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $66.43 | $66.43 |
| June 2026 | $64.57 | $64.57 |
| May 2026 | $69.78 | $69.78 |
| April 2026 | $65.31 | $65.44 |
| March 2026 | $72.95 | $73.10 |
| February 2026 | $73.21 | $73.36 |
| January 2026 | $85.46 | $85.78 |
| December 2025 | $91.96 | $92.30 |
| November 2025 | $88.20 | $88.53 |
| October 2025 | $86.56 | $87 |
| September 2025 | $88.68 | $89.13 |
| August 2025 | $96.69 | $97.18 |
| July 2025 | $95.83 | $96.43 |
| June 2025 | $104.18 | $104.83 |
| May 2025 | $106.89 | $107.56 |
| April 2025 | $105.29 | $106.06 |
| March 2025 | $99.11 | $99.83 |
| February 2025 | $102.87 | $103.62 |
| January 2025 | $116.87 | $117.82 |
| December 2024 | $108.44 | $109.32 |
| November 2024 | $111.51 | $112.42 |
| October 2024 | $109.71 | $110.71 |
| September 2024 | $113.92 | $114.96 |
| August 2024 | $111.61 | $112.63 |
| July 2024 | $112.94 | $113.97 |
| June 2024 | $98.91 | $99.81 |
| May 2024 | $98.10 | $99 |
| April 2024 | $100.30 | $101.22 |
| March 2024 | $109.49 | $110.49 |
| February 2024 | $113.81 | $114.85 |
| January 2024 | $110.81 | $111.82 |
| December 2023 | $106.24 | $107.21 |
| November 2023 | $100.71 | $101.63 |
| October 2023 | $95.54 | $96.41 |
| September 2023 | $97.60 | $98.49 |
| August 2023 | $103.20 | $104.14 |
| July 2023 | $100.67 | $101.59 |
| June 2023 | $104.48 | $105.43 |
| May 2023 | $102.45 | $103.39 |
| April 2023 | $100.49 | $101.41 |
| March 2023 | $95.40 | $96.27 |
| February 2023 | $88.81 | $89.62 |
| January 2023 | $85.04 | $85.82 |
| December 2022 | $85.35 | $86.13 |
| November 2022 | $86.52 | $87.31 |
| October 2022 | $79.74 | $80.47 |
| September 2022 | $74.56 | $75.24 |
| August 2022 | $78.48 | $79.20 |
| July 2022 | $84.94 | $85.72 |
| June 2022 | $78.94 | $79.66 |
| May 2022 | $84.66 | $85.43 |
| April 2022 | $79.01 | $79.73 |
| March 2022 | $79.11 | $79.83 |
| February 2022 | $81.22 | $81.96 |
| January 2022 | $84.60 | $85.37 |
| December 2021 | $87.70 | $88.50 |
| November 2021 | $82.72 | $83.48 |
| October 2021 | $88.58 | $89.39 |
| September 2021 | $83.99 | $84.76 |
| August 2021 | $88.55 | $89.36 |
| July 2021 | $90.11 | $90.93 |
| June 2021 | $89.78 | $90.60 |
| May 2021 | $88.59 | $89.40 |
| April 2021 | $87.66 | $88.46 |
| March 2021 | $82.47 | $83.22 |
| February 2021 | $73.95 | $74.63 |
| January 2021 | $79.32 | $80.05 |
| December 2020 | $78.59 | $79.31 |
| November 2020 | $73.13 | $73.80 |
| October 2020 | $61.61 | $62.17 |
| September 2020 | $67.16 | $67.77 |
| August 2020 | $69.55 | $70.19 |
| July 2020 | $70.74 | $71.39 |
| June 2020 | $62.43 | $63 |
| May 2020 | $63.18 | $63.76 |
| April 2020 | $63.39 | $63.97 |
| March 2020 | $53.92 | $54.41 |
| February 2020 | $69.77 | $70.41 |
| January 2020 | $75.83 | $76.52 |
| December 2019 | $82.95 | $83.71 |
| November 2019 | $82.39 | $83.14 |
| October 2019 | $77.02 | $77.72 |
| September 2019 | $78.42 | $79.14 |
| August 2019 | $77.77 | $78.48 |
| July 2019 | $76.23 | $76.93 |
| June 2019 | $76.08 | $76.77 |
| May 2019 | $72.20 | $72.86 |
| April 2019 | $71.18 | $71.83 |
| March 2019 | $68.14 | $68.76 |
| February 2019 | $66.44 | $67.05 |
| January 2019 | $65.14 | $65.73 |
| December 2018 | $60.64 | $61.19 |
| November 2018 | $63.24 | $63.82 |
| October 2018 | $61.14 | $61.70 |
| September 2018 | $63.90 | $64.48 |
| August 2018 | $64.98 | $65.57 |
| July 2018 | $63.77 | $64.35 |
| June 2018 | $62.75 | $63.32 |
| May 2018 | $60.84 | $61.40 |
| April 2018 | $57.38 | $57.90 |
| March 2018 | $57.12 | $57.64 |
| February 2018 | $57.81 | $58.34 |
| January 2018 | $56.62 | $57.14 |
| December 2017 | $53.84 | $54.33 |
| November 2017 | $52.31 | $52.79 |
| October 2017 | $52.66 | $53.14 |
| September 2017 | $51.40 | $51.87 |
| August 2017 | $50.39 | $50.85 |
| July 2017 | $52.33 | $52.81 |
| June 2017 | $50.61 | $51.07 |
| May 2017 | $49.15 | $49.60 |
| April 2017 | $47.83 | $48.27 |
| March 2017 | $47.50 | $47.93 |
| February 2017 | $45.56 | $45.98 |
| January 2017 | $47.65 | $48.09 |
| December 2016 | $47.60 | $48.03 |
| November 2016 | $46.94 | $47.37 |
| October 2016 | $47.04 | $47.47 |
| September 2016 | $47.20 | $47.63 |
| August 2016 | $48.25 | $48.69 |
| July 2016 | $48.10 | $48.54 |
| June 2016 | $42.32 | $42.71 |
| May 2016 | $46.36 | $46.78 |
| April 2016 | $45.28 | $45.69 |
| March 2016 | $47.35 | $47.78 |
| February 2016 | $41.42 | $41.80 |
| January 2016 | $42.51 | $42.90 |
| December 2015 | $39.67 | $40.03 |
| November 2015 | $43.11 | $43.50 |
| October 2015 | $36.80 | $37.14 |
| September 2015 | $35.88 | $36.21 |
| August 2015 | $36.60 | $36.94 |
| July 2015 | $37 | $37.34 |
| June 2015 | $38.73 | $39.08 |
| May 2015 | $42 | $42.38 |
| April 2015 | $41.69 | $42.07 |
| March 2015 | $42.07 | $42.45 |
| February 2015 | $41.43 | $41.81 |
| January 2015 | $39.24 | $39.60 |
| December 2014 | $37.81 | $38.16 |
| November 2014 | $36.32 | $36.65 |
| October 2014 | $34.04 | $34.35 |
| September 2014 | $33.46 | $33.77 |
| August 2014 | $35.15 | $35.47 |
| July 2014 | $35.56 | $35.88 |
| June 2014 | $35.16 | $35.48 |
| May 2014 | $33.63 | $33.94 |
| April 2014 | $35.74 | $36.07 |
| March 2014 | $30.64 | $30.92 |
| February 2014 | $32.40 | $32.70 |
| January 2014 | $30.36 | $30.64 |
| December 2013 | $33.16 | $33.46 |
| November 2013 | $36.56 | $36.89 |
| October 2013 | $33.26 | $33.56 |
| September 2013 | $34.78 | $35.10 |
| August 2013 | $32.96 | $33.26 |
| July 2013 | $34.30 | $34.61 |
| June 2013 | $29.02 | $29.29 |
| May 2013 | $30.28 | $30.56 |
| April 2013 | $31.37 | $31.66 |
| March 2013 | $26.91 | $27.16 |
| February 2013 | $26.11 | $26.35 |
| January 2013 | $26.59 | $26.83 |
| December 2012 | $22.92 | $23.13 |
| November 2012 | $22.78 | $22.99 |
| October 2012 | $25.86 | $26.10 |
| September 2012 | $26.62 | $26.86 |
| August 2012 | $25.87 | $26.11 |
| July 2012 | $23.36 | $23.57 |
| June 2012 | $23.77 | $23.99 |
| May 2012 | $23 | $23.21 |
| April 2012 | $22.24 | $22.44 |
| March 2012 | $22.09 | $22.29 |
| February 2012 | $21.25 | $21.44 |
| January 2012 | $20 | $20.18 |
| December 2011 | $18.68 | $18.85 |
| November 2011 | $18.26 | $18.43 |
| October 2011 | $20.34 | $20.53 |
| September 2011 | $18.64 | $18.81 |
| August 2011 | $20.12 | $20.30 |
| July 2011 | $21.28 | $21.48 |
| June 2011 | $24.43 | $24.65 |
| May 2011 | $22.78 | $22.99 |
| April 2011 | $21.70 | $21.90 |
| March 2011 | $20.74 | $20.93 |
| February 2011 | $19.77 | $19.95 |
| January 2011 | $19.09 | $19.26 |
| December 2010 | $17.10 | $17.26 |
| November 2010 | $15.54 | $15.68 |
| October 2010 | $15.27 | $15.41 |
| September 2010 | $14.89 | $15.03 |
| August 2010 | $13.72 | $13.84 |
| July 2010 | $14.14 | $14.27 |
| June 2010 | $14.80 | $14.93 |
| May 2010 | $15.50 | $15.64 |
| April 2010 | $14.64 | $14.77 |
| March 2010 | $14.78 | $14.91 |
| February 2010 | $13.89 | $14.02 |
| January 2010 | $13.02 | $13.14 |
| December 2009 | $13.44 | $13.56 |
| November 2009 | $12.32 | $12.43 |
| October 2009 | $12.10 | $12.21 |
| September 2009 | $11.58 | $11.69 |
| August 2009 | $10.24 | $10.33 |
| July 2009 | $10.10 | $10.19 |
| June 2009 | $8.79 | $8.87 |
| May 2009 | $9.24 | $9.33 |
| April 2009 | $8.81 | $8.89 |
| March 2009 | $7.93 | $8 |
| February 2009 | $7.18 | $7.25 |
| January 2009 | $7.99 | $8.06 |
| December 2008 | $7.73 | $7.80 |
| November 2008 | $7.40 | $7.47 |
| October 2008 | $7.93 | $8 |
| September 2008 | $8.76 | $8.84 |
| August 2008 | $10.60 | $10.70 |
| July 2008 | $10.60 | $10.70 |
| June 2008 | $9.88 | $9.97 |
| May 2008 | $10.76 | $10.86 |
| April 2008 | $11.44 | $11.55 |
| March 2008 | $10.50 | $10.60 |
| February 2008 | $10.98 | $11.08 |
| January 2008 | $10.01 | $10.10 |
| December 2007 | $11.54 | $11.64 |
| November 2007 | $11.28 | $11.38 |
| October 2007 | $11.26 | $11.36 |
| September 2007 | $11.30 | $11.40 |
| August 2007 | $10.93 | $11.03 |
| July 2007 | $10.24 | $10.33 |
| June 2007 | $11.12 | $11.22 |
| May 2007 | $10.71 | $10.81 |
| April 2007 | $8.91 | $8.99 |
| March 2007 | $8.58 | $8.66 |
| February 2007 | $8.38 | $8.46 |
| January 2007 | $7.73 | $7.80 |
| December 2006 | $6.90 | $6.96 |
| November 2006 | $6.80 | $6.86 |
| October 2006 | $6.76 | $6.82 |
| September 2006 | $6.49 | $6.55 |
| August 2006 | $6.25 | $6.31 |
| July 2006 | $5.80 | $5.85 |
| June 2006 | $6.12 | $6.18 |
| May 2006 | $6.61 | $6.67 |
| April 2006 | $7.14 | $7.21 |
| March 2006 | $6.57 | $6.63 |
| February 2006 | $7.44 | $7.51 |
| January 2006 | $7.70 | $7.77 |
| December 2005 | $7.99 | $8.06 |
| November 2005 | $7.19 | $7.26 |
| October 2005 | $7.12 | $7.19 |
| September 2005 | $7.27 | $7.34 |
| August 2005 | $7.04 | $7.10 |
| July 2005 | $5.96 | $6.02 |
| June 2005 | $5.98 | $6.03 |
| May 2005 | $5.67 | $5.72 |
| April 2005 | $5.58 | $5.63 |
| March 2005 | $6.25 | $6.31 |
| February 2005 | $6.39 | $6.45 |
| January 2005 | $6.41 | $6.47 |
| December 2004 | $6.62 | $6.68 |
| November 2004 | $6.57 | $6.63 |
| October 2004 | $6.47 | $6.53 |
| September 2004 | $6.66 | $6.72 |
| August 2004 | $6.35 | $6.41 |
| July 2004 | $6.54 | $6.60 |
| June 2004 | $6.71 | $6.77 |
| May 2004 | $5.92 | $5.97 |
| April 2004 | $5.71 | $5.76 |
| March 2004 | $6.47 | $6.53 |
| February 2004 | $6.43 | $6.49 |
| January 2004 | $6.77 | $6.83 |
| December 2003 | $6.19 | $6.25 |
| November 2003 | $5.72 | $5.77 |
| October 2003 | $5.60 | $5.65 |
| September 2003 | $5.72 | $5.77 |
| August 2003 | $5.48 | $5.53 |
| July 2003 | $5.41 | $5.46 |
| June 2003 | $5.96 | $6.02 |
| May 2003 | $5.56 | $5.61 |
| April 2003 | $4.82 | $4.86 |
| March 2003 | $4.66 | $4.70 |
| February 2003 | $4.65 | $4.69 |
| January 2003 | $4.81 | $4.85 |
| December 2002 | $4.33 | $4.37 |
| November 2002 | $5 | $5.05 |
| October 2002 | $4.43 | $4.47 |
| September 2002 | $3.82 | $3.85 |
| August 2002 | $3.97 | $4.01 |
| July 2002 | $3.84 | $3.88 |
| June 2002 | $4.52 | $4.56 |
| May 2002 | $5.33 | $5.38 |
| April 2002 | $5.18 | $5.23 |
| March 2002 | $6.04 | $6.10 |
| February 2002 | $6.59 | $6.65 |
| January 2002 | $6.50 | $6.56 |
| December 2001 | $7.48 | $7.55 |
| November 2001 | $7.39 | $7.46 |
| October 2001 | $6.33 | $6.39 |
| September 2001 | $5.76 | $5.81 |
| August 2001 | $5.43 | $5.48 |
| July 2001 | $5.65 | $5.70 |
| June 2001 | $5.68 | $5.73 |
| May 2001 | $5.20 | $5.25 |
| April 2001 | $5.54 | $5.59 |
| March 2001 | $3.72 | $3.75 |
| February 2001 | $4.15 | $4.19 |
| January 2001 | $5.85 | $5.90 |
| December 2000 | $4.03 | $4.06 |
| November 2000 | $4.58 | $4.62 |
| October 2000 | $5.88 | $5.94 |
| September 2000 | $7.62 | $7.69 |
| August 2000 | $8.18 | $8.25 |
| July 2000 | $6.75 | $6.81 |
| June 2000 | $8.05 | $8.12 |
| May 2000 | $11.71 | $11.81 |
| April 2000 | $8.98 | $9.06 |
| March 2000 | $13.87 | $14 |
| February 2000 | $17.22 | $17.38 |
| January 2000 | $17.40 | $17.56 |
| December 1999 | $21.21 | $42.81 |
| November 1999 | $12.82 | $25.88 |
| October 1999 | $11.09 | $22.38 |
| September 1999 | $9.72 | $19.62 |
| August 1999 | $9.26 | $18.69 |
| July 1999 | $9.17 | $18.50 |
| June 1999 | $10.40 | $21 |
| May 1999 | $10.90 | $22 |
| April 1999 | $12.05 | $24.31 |
| March 1999 | $10.81 | $21.81 |
| February 1999 | $10.78 | $21.75 |
| January 1999 | $11.71 | $23.62 |
| December 1998 | $9.82 | $19.81 |
| November 1998 | $8.61 | $17.38 |
| October 1998 | $6.78 | $13.69 |
GIB
Price: $66.43
52 week price:
Dividend Yield: 0.72%
5-year range yield:
Forward Dividend Yield: 0.78%
Payout Ratio Range:
Dividend Per Share: 0.50 USD
Earnings Per Share: 5.64 USD
P/E Ratio: 11.87
Exchange: NYQ
Sector: Technology
Industry: Information Technology Services
Country: Canada
Volume: 48765
Ebitda: 345.1 millionMarket Capitalization: 14.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 3