Print

Quotes and Market Data

Find a quote

CGI INC

149.19 Up 0.10 (0.07 %)

Delayed : 2024/03/28 12:11:21

  • Previous close $149.09
  • Opening $149.50
  • Price Ask $149.07
  • Price Bid $149.07
  • Size Bid 5
  • Size Ask 2
  • Today High $150.36
  • Today Low $149.09
  • 52 Weeks High $160.40
  • 52 Weeks Low $126.76
  • Volume 69,836

Fundamentals

  • P/E Ratio : 21.51
  • Earnings/Share : 2.44
  • Dividends/Share : N/A
  • Current Div. Yield : N/A
  • Market Cap (M) : 34,707.70
  • Shares Out (M) : 232.80
  • Exchange : XTSE
  • Ex Dividend Date : N/A

Intraday history

Hour Last Change High Low Volume
12:11 PM $149.19 Up $0.03 $149.19 $149.19 600
12:09 PM $149.16 Up $0.00 $149.16 $149.16 100
12:09 PM $149.16 Up $0.00 $149.16 $149.16 0
12:07 PM $149.16 Down $ -0.11 $149.17 $149.09 1,300
12:07 PM $149.16 Up $0.00 $149.17 $149.09 0
12:06 PM $149.27 Down $ -0.01 $149.28 $149.27 200
12:05 PM $149.28 Down $ -0.07 $149.34 $149.28 300
12:04 PM $149.35 Up $0.09 $149.38 $149.26 1,100
12:03 PM $149.27 Down $ -0.18 $149.42 $149.27 800
12:01 PM $149.44 Down $ -0.04 $149.44 $149.44 200
12:01 PM $149.44 Up $0.00 $149.44 $149.44 0
12:00 PM $149.48 Down $ -0.02 $149.52 $149.48 400
11:59 AM $149.50 Up $0.06 $149.50 $149.50 500
11:57 AM $149.44 Down $ -0.01 $149.55 $149.44 1,700
11:57 AM $149.44 Up $0.00 $149.55 $149.44 0
11:56 AM $149.45 Down $ -0.14 $149.59 $149.45 1,200
11:55 AM $149.59 Up $0.00 $149.59 $149.56 500
11:54 AM $149.59 Up $0.00 $149.59 $149.58 200
11:53 AM $149.59 Up $0.00 $149.59 $149.59 200
11:52 AM $149.59 Up $0.00 $149.60 $149.59 500
11:51 AM $149.59 Down $ -0.17 $149.74 $149.59 400
11:49 AM $149.76 Up $0.05 $149.76 $149.76 200
11:49 AM $149.76 Up $0.00 $149.76 $149.76 0
11:48 AM $149.71 Down $ -0.04 $149.71 $149.68 300
11:46 AM $149.75 Up $0.00 $149.75 $149.75 200
11:46 AM $149.75 Up $0.00 $149.75 $149.75 0
11:45 AM $149.75 Up $0.04 $149.75 $149.62 3,200
11:44 AM $149.71 Down $ -0.03 $149.74 $149.71 300
11:43 AM $149.74 Down $ -0.03 $149.78 $149.74 300
11:42 AM $149.77 Down $ -0.01 $149.78 $149.77 200
11:41 AM $149.78 Down $ -0.03 $149.78 $149.78 300
11:40 AM $149.81 Up $0.00 $149.81 $149.80 400
11:39 AM $149.81 Down $ -0.24 $150.03 $149.81 1,100
11:38 AM $150.05 Up $0.05 $150.05 $150.05 2,000
11:34 AM $150.00 Up $0.06 $150.01 $149.97 600
11:34 AM $150.00 Up $0.00 $150.01 $149.97 0
11:34 AM $150.00 Up $0.00 $150.01 $149.97 0
11:34 AM $150.00 Up $0.00 $150.01 $149.97 0
11:33 AM $149.94 Down $ -0.04 $149.96 $149.94 400
11:31 AM $149.98 Up $0.02 $149.99 $149.98 700
11:31 AM $149.98 Up $0.00 $149.99 $149.98 0
11:30 AM $149.96 Down $ -0.02 $149.96 $149.96 100
11:29 AM $149.98 Down $ -0.01 $149.98 $149.98 200
11:28 AM $149.99 Down $ -0.09 $150.03 $149.99 700
11:26 AM $150.08 Up $0.00 $150.08 $150.08 100
11:26 AM $150.08 Up $0.00 $150.08 $150.08 0
11:24 AM $150.08 Up $0.05 $150.08 $150.08 100
11:24 AM $150.08 Up $0.00 $150.08 $150.08 0
11:21 AM $150.03 Down $ -0.02 $150.03 $150.03 100
11:21 AM $150.03 Up $0.00 $150.03 $150.03 0
11:21 AM $150.03 Up $0.00 $150.03 $150.03 0
11:19 AM $150.05 Up $0.13 $150.05 $149.99 300
11:19 AM $150.05 Up $0.00 $150.05 $149.99 0
11:18 AM $149.92 Down $ -0.05 $149.92 $149.87 1,200
11:17 AM $149.97 Up $0.05 $149.97 $149.90 800
11:15 AM $149.92 Up $0.09 $149.93 $149.91 500
11:15 AM $149.92 Up $0.00 $149.93 $149.91 0
11:13 AM $149.83 Up $0.03 $149.83 $149.83 100
11:13 AM $149.83 Up $0.00 $149.83 $149.83 0
11:12 AM $149.80 Up $0.02 $149.81 $149.78 500
11:11 AM $149.78 Up $0.01 $149.78 $149.78 300
11:10 AM $149.77 Down $ -0.06 $149.77 $149.77 200
11:09 AM $149.83 Down $ -0.02 $149.87 $149.83 700
11:08 AM $149.85 Down $ -0.12 $149.95 $149.85 300
11:07 AM $149.97 Down $ -0.04 $150.00 $149.96 1,900
11:06 AM $150.01 Down $ -0.02 $150.04 $149.96 1,300
11:05 AM $150.03 Up $0.03 $150.03 $150.01 300
11:04 AM $150.00 Up $0.00 $150.00 $149.99 900
11:03 AM $150.00 Up $0.03 $150.00 $150.00 200
11:02 AM $149.97 Down $ -0.05 $150.00 $149.96 1,700
10:59 AM $150.02 Down $ -0.07 $150.02 $149.98 1,600
10:59 AM $150.02 Up $0.00 $150.02 $149.98 0
10:59 AM $150.02 Up $0.00 $150.02 $149.98 0
10:57 AM $150.09 Up $0.05 $150.09 $150.08 500
10:57 AM $150.09 Up $0.00 $150.09 $150.08 0
10:55 AM $150.04 Up $0.04 $150.04 $149.99 500
10:55 AM $150.04 Up $0.00 $150.04 $149.99 0
10:54 AM $150.00 Up $0.00 $150.01 $149.99 1,000
10:53 AM $150.00 Down $ -0.09 $150.04 $149.96 1,100
10:49 AM $150.09 Down $ -0.01 $150.09 $150.09 100
10:49 AM $150.09 Up $0.00 $150.09 $150.09 0
10:49 AM $150.09 Up $0.00 $150.09 $150.09 0
10:49 AM $150.09 Up $0.00 $150.09 $150.09 0
10:46 AM $150.10 Up $0.03 $150.10 $150.10 100
10:46 AM $150.10 Up $0.00 $150.10 $150.10 0
10:46 AM $150.10 Up $0.00 $150.10 $150.10 0
10:45 AM $150.07 Down $ -0.03 $150.08 $150.02 700
10:44 AM $150.10 Up $0.01 $150.10 $150.10 300
10:43 AM $150.09 Up $0.07 $150.09 $150.06 500
10:42 AM $150.02 Up $0.03 $150.03 $149.99 1,100
10:41 AM $149.99 Down $ -0.06 $149.99 $149.99 100
10:40 AM $150.05 Down $ -0.02 $150.07 $150.05 200
10:39 AM $150.07 Up $0.04 $150.07 $150.07 100
10:38 AM $150.03 Down $ -0.12 $150.08 $150.00 1,000
10:37 AM $150.15 Down $ -0.02 $150.20 $150.15 500
10:36 AM $150.17 Up $0.05 $150.17 $150.13 800
10:34 AM $150.12 Up $0.04 $150.12 $150.12 100
10:34 AM $150.12 Up $0.00 $150.12 $150.12 0
10:33 AM $150.08 Up $0.02 $150.08 $150.02 1,100
10:32 AM $150.06 Down $ -0.04 $150.07 $150.06 400
10:31 AM $150.10 Up $0.01 $150.10 $150.10 100
10:29 AM $150.09 Down $ -0.02 $150.09 $150.08 400
10:29 AM $150.09 Up $0.00 $150.09 $150.08 0
10:28 AM $150.11 Down $ -0.11 $150.23 $150.11 400
10:26 AM $150.22 Down $ -0.14 $150.27 $150.22 400
10:26 AM $150.22 Up $0.00 $150.27 $150.22 0
10:25 AM $150.36 Up $0.02 $150.36 $150.36 100
10:23 AM $150.34 Up $0.11 $150.34 $150.24 700
10:23 AM $150.34 Up $0.00 $150.34 $150.24 0
10:22 AM $150.23 Down $ -0.03 $150.28 $150.23 500
10:21 AM $150.26 Up $0.15 $150.26 $150.17 700
10:16 AM $150.11 Up $0.11 $150.11 $150.10 400
10:16 AM $150.11 Up $0.00 $150.11 $150.10 0
10:16 AM $150.11 Up $0.00 $150.11 $150.10 0
10:16 AM $150.11 Up $0.00 $150.11 $150.10 0
10:16 AM $150.11 Up $0.00 $150.11 $150.10 0
10:15 AM $150.00 Down $ -0.09 $150.03 $150.00 300
10:14 AM $150.09 Up $0.09 $150.09 $150.08 600
10:13 AM $150.00 Down $ -0.11 $150.10 $149.99 800
10:12 AM $150.11 Down $ -0.11 $150.19 $150.11 400
10:08 AM $150.22 Down $ -0.05 $150.28 $150.22 400
10:08 AM $150.22 Up $0.00 $150.28 $150.22 0
10:08 AM $150.22 Up $0.00 $150.28 $150.22 0
10:08 AM $150.22 Up $0.00 $150.28 $150.22 0
10:07 AM $150.27 Up $0.08 $150.27 $150.24 500
10:06 AM $150.20 Down $ -0.05 $150.20 $150.20 100
10:05 AM $150.24 Up $0.09 $150.24 $150.21 200
10:04 AM $150.15 Up $0.13 $150.15 $150.14 200
10:03 AM $150.02 Up $0.13 $150.02 $149.90 400
10:02 AM $149.89 Up $0.04 $149.89 $149.80 200
10:01 AM $149.85 Up $0.09 $149.85 $149.80 400
10:00 AM $149.76 Up $0.07 $149.76 $149.76 100
09:59 AM $149.69 Up $0.11 $149.69 $149.58 600
09:58 AM $149.58 Down $ -0.05 $149.58 $149.58 100
09:57 AM $149.63 Down $ -0.13 $149.68 $149.63 200
09:56 AM $149.76 Down $ -0.05 $149.81 $149.76 600
09:55 AM $149.81 Down $ -0.17 $149.94 $149.81 900
09:52 AM $149.98 Up $0.00 $150.05 $149.98 400
09:52 AM $149.98 Up $0.00 $150.05 $149.98 0
09:52 AM $149.98 Up $0.00 $150.05 $149.98 0
09:51 AM $149.98 Up $0.09 $150.01 $149.96 300
09:50 AM $149.89 Up $0.05 $149.89 $149.84 600
09:49 AM $149.84 Up $0.05 $149.84 $149.83 200
09:48 AM $149.79 Up $0.05 $149.83 $149.79 1,100
09:47 AM $149.74 Up $0.05 $149.74 $149.73 200
09:46 AM $149.69 Down $ -0.03 $149.69 $149.69 200
09:45 AM $149.72 Down $ -0.01 $149.78 $149.72 200
09:44 AM $149.73 Up $0.14 $149.73 $149.65 800
09:43 AM $149.59 Up $0.00 $149.65 $149.59 200
09:42 AM $149.59 Down $ -0.06 $149.65 $149.53 700
09:41 AM $149.65 Up $0.12 $149.65 $149.58 400
09:40 AM $149.53 Down $ -0.05 $149.60 $149.52 1,100
09:37 AM $149.58 Down $ -0.35 $149.58 $149.45 500
09:37 AM $149.58 Up $0.00 $149.58 $149.45 0
09:37 AM $149.58 Up $0.00 $149.58 $149.45 0
09:36 AM $149.93 Up $0.28 $150.00 $149.84 1,200
09:34 AM $149.66 Up $0.25 $149.66 $149.63 500
09:34 AM $149.66 Up $0.00 $149.66 $149.63 0
09:31 AM $149.41 Up $0.01 $149.74 $149.35 2,200
09:31 AM $149.41 Up $0.00 $149.74 $149.35 0
09:31 AM $149.41 Up $0.00 $149.74 $149.35 0
09:30 AM $149.40 Up $0.31 $149.50 $149.19 2,100
Previous close $149.09

One month history

Date Closing Opening High Low Volume
28-03-2024 $148.97 $149.52 $149.52 $148.88 10,900
27-03-2024 $149.09 $148.66 $149.17 $148.15 278,000
26-03-2024 $148.53 $149.36 $149.67 $148.45 300,100
25-03-2024 $148.83 $149.47 $150.17 $148.73 354,400
22-03-2024 $151.46 $151.53 $152.12 $150.86 304,900
21-03-2024 $154.58 $158.67 $158.67 $154.50 479,300
20-03-2024 $159.55 $159.52 $159.89 $158.57 149,400
19-03-2024 $159.22 $158.33 $159.90 $158.00 223,100
18-03-2024 $156.89 $156.71 $157.32 $156.14 92,500
15-03-2024 $158.02 $158.63 $158.82 $157.91 469,100
14-03-2024 $158.86 $158.42 $159.27 $158.01 248,500
13-03-2024 $159.66 $159.85 $159.87 $158.71 212,900
12-03-2024 $159.16 $158.73 $159.25 $158.00 146,200
11-03-2024 $158.01 $156.70 $158.58 $156.43 152,100
08-03-2024 $157.96 $158.13 $158.28 $156.79 129,100
07-03-2024 $159.18 $157.67 $159.75 $157.60 205,500
06-03-2024 $155.75 $156.68 $157.02 $155.23 199,700
05-03-2024 $155.93 $155.75 $156.80 $155.75 112,700
04-03-2024 $157.52 $157.93 $158.00 $157.43 104,600
01-03-2024 $157.36 $157.65 $158.57 $157.12 193,700
29-02-2024 $155.82 $156.29 $156.60 $155.75 516,200
28-02-2024 $155.72 $155.36 $156.11 $155.24 126,600
27-02-2024 $156.85 $156.76 $157.00 $156.10 182,200
26-02-2024 $156.06 $156.97 $157.10 $155.63 211,400
23-02-2024 $156.95 $156.12 $157.28 $155.83 271,500
22-02-2024 $153.88 $153.04 $154.35 $153.04 231,400
21-02-2024 $150.35 $150.46 $150.86 $149.91 248,000
20-02-2024 $152.88 $154.80 $154.91 $152.48 370,300
16-02-2024 $154.80 $155.50 $156.43 $154.71 169,800
15-02-2024 $155.85 $154.26 $156.25 $153.98 212,200
Graphs are not available, please refer to the detailed table
Back to top