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