CGI Inc (GIB-A.TO) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 102.21 | 103.08 | 100.76 | 100.89 | -1.54% | 315,900 |
| 2026-09-01 | 103.74 | 104.82 | 101.74 | 102.47 | -1.81% | 513,100 |
| 2026-08-31 | 102.62 | 104.99 | 102.47 | 104.36 | +0.49% | 757,800 |
| 2026-08-28 | 102.89 | 104.79 | 102.89 | 103.85 | +0.60% | 376,764 |
| 2026-08-27 | 101.18 | 104.18 | 101.18 | 103.23 | +1.65% | 410,900 |
| 2026-08-26 | 102.41 | 102.64 | 100.58 | 101.55 | -1.32% | 448,300 |
| 2026-08-25 | 103.14 | 103.55 | 102.44 | 102.91 | -0.56% | 377,600 |
| 2026-08-24 | 102.64 | 104.28 | 102.64 | 103.49 | +0.34% | 351,500 |
| 2026-08-21 | 102.14 | 104.12 | 101.90 | 103.14 | +0.76% | 473,900 |
| 2026-08-20 | 102.93 | 103.85 | 101.88 | 102.36 | -1.11% | 518,400 |
| 2026-08-19 | 100.89 | 104.82 | 100.89 | 103.51 | +2.00% | 980,000 |
| 2026-08-18 | 101.08 | 102.66 | 101.08 | 101.48 | +0.94% | 429,600 |
| 2026-08-17 | 101.14 | 101.14 | 99.99 | 100.53 | -1.33% | 398,200 |
| 2026-08-14 | 103.55 | 103.80 | 101.66 | 101.88 | -2.08% | 836,900 |
| 2026-08-13 | 103.18 | 104.10 | 101.70 | 104.04 | +1.02% | 528,800 |
| 2026-08-12 | 103.43 | 104.12 | 101.68 | 102.99 | -1.25% | 665,700 |
| 2026-08-11 | 104.47 | 105.41 | 103.82 | 104.29 | -0.49% | 541,974 |
| 2026-08-10 | 103.74 | 105.12 | 103.74 | 104.80 | +0.40% | 540,590 |
| 2026-08-07 | 104.22 | 104.46 | 102.61 | 104.38 | +0.35% | 722,654 |
| 2026-08-06 | 100.94 | 104.10 | 100.47 | 104.02 | +2.18% | 565,359 |
| 2026-08-05 | 105.00 | 105.66 | 101.72 | 101.80 | -2.92% | 690,974 |
| 2026-08-04 | 103.39 | 104.93 | 101.53 | 104.86 | +2.19% | 902,233 |
| 2026-07-31 | 101.35 | 103.45 | 100.62 | 102.61 | -0.06% | 586,657 |
| 2026-07-30 | 104.01 | 105.09 | 101.40 | 102.67 | -2.23% | 588,916 |
| 2026-07-29 | 99.88 | 105.76 | 99.83 | 105.01 | +4.27% | 912,364 |
| 2026-07-28 | 98.01 | 102.68 | 98.01 | 100.71 | +2.67% | 963,661 |
| 2026-07-27 | 94.77 | 98.94 | 94.77 | 98.09 | +4.81% | 728,430 |
| 2026-07-24 | 91.02 | 94.29 | 90.48 | 93.59 | +4.15% | 436,627 |
| 2026-07-23 | 90.00 | 91.55 | 88.74 | 89.86 | -2.75% | 991,251 |
| 2026-07-22 | 94.70 | 95.05 | 92.35 | 92.40 | -1.80% | 390,608 |
| 2026-07-21 | 94.27 | 95.82 | 93.55 | 94.09 | -2.01% | 842,991 |
| 2026-07-20 | 95.11 | 96.67 | 94.17 | 96.02 | +0.66% | 315,531 |
| 2026-07-17 | 95.27 | 96.10 | 94.35 | 95.39 | -0.32% | 403,324 |
| 2026-07-16 | 92.39 | 95.79 | 92.00 | 95.70 | +3.37% | 367,171 |
| 2026-07-15 | 92.76 | 93.99 | 92.47 | 92.58 | +0.46% | 303,941 |
| 2026-07-14 | 91.20 | 93.54 | 90.20 | 92.16 | -4.00% | 590,020 |
| 2026-07-13 | 94.70 | 96.97 | 94.70 | 96.00 | +1.21% | 429,143 |
| 2026-07-10 | 95.82 | 97.06 | 94.72 | 94.85 | +0.16% | 451,287 |
| 2026-07-09 | 92.47 | 94.90 | 91.67 | 94.70 | +0.82% | 599,586 |
| 2026-07-08 | 94.59 | 94.77 | 93.23 | 93.93 | -1.89% | 495,336 |
| 2026-07-07 | 95.48 | 97.69 | 95.48 | 95.74 | +1.52% | 528,121 |
| 2026-07-06 | 93.49 | 94.67 | 92.47 | 94.31 | +0.83% | 431,316 |
| 2026-07-03 | 94.50 | 94.71 | 93.53 | 93.53 | -0.65% | 157,215 |
| 2026-07-02 | 92.80 | 95.48 | 92.40 | 94.14 | +2.69% | 761,626 |
| 2026-06-30 | 89.76 | 92.00 | 89.49 | 91.67 | +1.40% | 678,164 |
| 2026-06-29 | 91.70 | 93.27 | 89.38 | 90.40 | -0.97% | 536,526 |
| 2026-06-26 | 88.05 | 91.36 | 88.05 | 91.29 | +3.30% | 763,497 |
| 2026-06-25 | 89.31 | 90.12 | 86.56 | 88.37 | -1.59% | 719,482 |
| 2026-06-24 | 88.33 | 91.00 | 88.02 | 89.80 | +1.29% | 448,713 |
| 2026-06-23 | 88.83 | 89.60 | 88.02 | 88.66 | +2.15% | 929,079 |
| 2026-06-22 | 87.09 | 90.08 | 86.20 | 86.79 | -3.17% | 653,382 |
| 2026-06-19 | 86.75 | 89.63 | 86.41 | 89.63 | +3.43% | 1,712,103 |
| 2026-06-18 | 88.60 | 88.62 | 84.36 | 86.66 | -7.10% | 1,282,907 |
| 2026-06-17 | 92.75 | 94.44 | 92.11 | 93.28 | -0.37% | 630,697 |
| 2026-06-16 | 91.73 | 94.69 | 91.69 | 93.63 | +1.77% | 595,161 |
| 2026-06-15 | 93.08 | 94.42 | 91.65 | 92.00 | -1.29% | 553,506 |
| 2026-06-12 | 92.90 | 94.28 | 92.28 | 93.20 | -0.31% | 527,862 |
| 2026-06-11 | 93.09 | 94.09 | 92.17 | 93.49 | +0.24% | 624,944 |
| 2026-06-10 | 92.15 | 94.24 | 91.38 | 93.27 | -0.49% | 821,564 |
| 2026-06-09 | 92.32 | 94.55 | 91.90 | 93.73 | +0.95% | 590,529 |
| 2026-06-08 | 93.09 | 94.41 | 92.21 | 92.85 | -1.04% | 549,003 |
| 2026-06-05 | 94.09 | 95.90 | 92.90 | 93.83 | +0.02% | 803,832 |
| 2026-06-04 | 93.35 | 94.52 | 92.42 | 93.81 | +1.90% | 664,537 |
| 2026-06-03 | 94.93 | 94.93 | 91.91 | 92.06 | -4.01% | 674,872 |
| 2026-06-02 | 96.86 | 96.86 | 94.90 | 95.91 | -2.53% | 621,149 |
| 2026-06-01 | 96.43 | 99.33 | 96.35 | 98.40 | +2.20% | 689,159 |
| 2026-05-29 | 93.80 | 97.14 | 93.31 | 96.28 | +3.23% | 1,303,077 |
| 2026-05-28 | 92.51 | 93.75 | 91.91 | 93.27 | +0.52% | 878,650 |
| 2026-05-27 | 92.39 | 94.42 | 92.39 | 92.79 | +0.43% | 479,432 |
| 2026-05-26 | 92.51 | 93.44 | 91.51 | 92.39 | -2.26% | 498,641 |
| 2026-05-25 | 92.99 | 94.57 | 92.99 | 94.53 | +2.07% | 231,909 |
| 2026-05-22 | 91.27 | 93.19 | 91.27 | 92.61 | +1.91% | 635,681 |
| 2026-05-21 | 89.26 | 91.00 | 88.14 | 90.87 | +0.92% | 732,436 |
| 2026-05-20 | 88.61 | 90.27 | 86.50 | 90.04 | +1.13% | 892,099 |
| 2026-05-19 | 89.00 | 92.00 | 88.72 | 89.03 | +2.36% | 796,435 |
| 2026-05-15 | 86.14 | 87.50 | 85.00 | 86.98 | +1.80% | 859,691 |
| 2026-05-14 | 85.55 | 87.36 | 84.71 | 85.44 | +0.47% | 902,361 |
| 2026-05-13 | 86.57 | 86.57 | 83.34 | 85.04 | -1.91% | 773,765 |
| 2026-05-12 | 88.11 | 89.30 | 86.13 | 86.70 | -3.05% | 830,969 |
| 2026-05-11 | 92.28 | 92.83 | 88.93 | 89.43 | -4.20% | 484,834 |
| 2026-05-08 | 92.70 | 93.50 | 90.50 | 93.35 | +0.35% | 458,703 |
| 2026-05-07 | 90.84 | 94.90 | 90.84 | 93.02 | +2.28% | 1,138,134 |
| 2026-05-06 | 90.95 | 91.62 | 89.60 | 90.95 | -0.39% | 740,478 |
| 2026-05-05 | 89.85 | 91.33 | 89.31 | 91.31 | +0.92% | 843,013 |
| 2026-05-04 | 90.80 | 92.36 | 89.38 | 90.48 | +0.08% | 624,377 |
| 2026-05-01 | 90.05 | 91.46 | 89.73 | 90.41 | +1.69% | 595,639 |
| 2026-04-30 | 89.46 | 89.53 | 86.66 | 88.91 | -0.97% | 1,147,465 |
| 2026-04-29 | 100.42 | 100.42 | 84.70 | 89.78 | -10.79% | 2,177,208 |
| 2026-04-28 | 100.61 | 102.18 | 100.26 | 100.64 | +0.46% | 559,681 |
| 2026-04-27 | 98.73 | 100.56 | 98.25 | 100.18 | +0.85% | 521,802 |
| 2026-04-24 | 100.17 | 100.24 | 98.41 | 99.34 | -0.70% | 490,098 |
| 2026-04-23 | 102.84 | 102.84 | 98.55 | 100.04 | -4.37% | 614,017 |
| 2026-04-22 | 105.37 | 106.14 | 103.96 | 104.61 | -0.48% | 344,530 |
| 2026-04-21 | 105.04 | 107.05 | 104.85 | 105.11 | +0.04% | 642,409 |
| 2026-04-20 | 103.75 | 105.72 | 103.75 | 105.07 | +0.57% | 554,644 |
| 2026-04-17 | 103.61 | 106.37 | 103.61 | 104.47 | +1.19% | 702,309 |
| 2026-04-16 | 102.65 | 104.38 | 102.39 | 103.24 | +1.32% | 642,766 |
| 2026-04-15 | 102.59 | 103.04 | 101.45 | 101.89 | +0.60% | 1,368,922 |
| 2026-04-14 | 100.89 | 102.62 | 100.88 | 101.28 | -0.01% | 385,027 |
| 2026-04-13 | 96.25 | 101.33 | 96.25 | 101.29 | +4.95% | 702,616 |
| 2026-04-10 | 96.95 | 98.58 | 96.06 | 96.51 | -0.63% | 1,749,946 |
| 2026-04-09 | 99.68 | 99.68 | 96.31 | 97.12 | -2.69% | 641,431 |
| 2026-04-08 | 102.56 | 103.63 | 99.59 | 99.80 | -1.19% | 572,089 |
| 2026-04-07 | 101.21 | 102.34 | 100.07 | 101.00 | -1.35% | 369,692 |
| 2026-04-06 | 103.01 | 103.51 | 102.33 | 102.38 | -0.60% | 557,082 |
| 2026-04-02 | 99.88 | 103.39 | 99.23 | 103.00 | +2.68% | 556,487 |
| 2026-04-01 | 101.60 | 101.60 | 98.75 | 100.31 | -1.37% | 534,566 |
| 2026-03-31 | 100.81 | 102.68 | 100.62 | 101.70 | +0.69% | 617,957 |
| 2026-03-30 | 98.82 | 101.18 | 98.82 | 101.00 | +2.31% | 408,892 |
| 2026-03-27 | 100.15 | 100.42 | 98.12 | 98.72 | -2.01% | 517,466 |
| 2026-03-26 | 99.73 | 102.27 | 99.73 | 100.74 | +0.72% | 418,094 |
| 2026-03-25 | 99.34 | 100.85 | 99.16 | 100.02 | +1.12% | 635,056 |
| 2026-03-24 | 100.60 | 100.73 | 98.80 | 98.91 | -2.55% | 469,340 |
| 2026-03-23 | 99.95 | 102.21 | 99.95 | 101.50 | +1.77% | 593,348 |
| 2026-03-20 | 98.44 | 100.16 | 97.24 | 99.73 | +1.09% | 1,669,522 |
| 2026-03-19 | 97.76 | 100.37 | 97.76 | 98.65 | +0.40% | 579,605 |
| 2026-03-18 | 98.47 | 99.67 | 97.80 | 98.26 | -0.21% | 419,125 |
| 2026-03-17 | 98.20 | 100.40 | 98.15 | 98.47 | -0.22% | 777,013 |
| 2026-03-16 | 98.25 | 99.40 | 97.18 | 98.69 | +0.39% | 444,463 |
| 2026-03-13 | 98.51 | 99.69 | 97.50 | 98.31 | +0.01% | 362,370 |
| 2026-03-12 | 100.40 | 101.08 | 98.16 | 98.30 | -0.96% | 636,974 |
| 2026-03-11 | 100.56 | 101.63 | 98.32 | 99.25 | -1.41% | 657,711 |
| 2026-03-10 | 102.40 | 102.40 | 99.10 | 100.67 | -2.21% | 480,157 |
| 2026-03-09 | 102.81 | 103.62 | 100.52 | 102.94 | -0.45% | 723,538 |
| 2026-03-06 | 102.10 | 103.44 | 100.72 | 103.41 | +0.56% | 657,926 |
| 2026-03-05 | 98.90 | 103.00 | 98.90 | 102.83 | +3.24% | 806,051 |
| 2026-03-04 | 100.43 | 100.86 | 99.36 | 99.60 | -0.58% | 357,076 |
| 2026-03-03 | 97.23 | 100.96 | 97.08 | 100.18 | +1.13% | 788,018 |
| 2026-03-02 | 97.21 | 99.65 | 97.21 | 99.06 | -0.70% | 482,611 |
| 2026-02-27 | 99.97 | 101.10 | 98.77 | 99.76 | -0.45% | 1,469,368 |
| 2026-02-26 | 98.14 | 100.47 | 98.04 | 100.21 | +3.21% | 610,619 |
| 2026-02-25 | 96.51 | 97.54 | 95.84 | 97.09 | +0.34% | 550,049 |
| 2026-02-24 | 97.43 | 99.24 | 96.70 | 96.76 | -0.92% | 804,949 |
| 2026-02-23 | 100.59 | 100.93 | 97.51 | 97.66 | -4.11% | 655,629 |
| 2026-02-20 | 100.50 | 102.66 | 100.50 | 101.85 | +0.83% | 739,952 |
| 2026-02-19 | 100.58 | 101.59 | 98.58 | 101.01 | -0.29% | 557,676 |
| 2026-02-18 | 99.89 | 101.83 | 98.84 | 101.30 | +1.26% | 584,450 |
| 2026-02-17 | 101.23 | 102.00 | 99.60 | 100.04 | -1.49% | 734,189 |
| 2026-02-13 | 102.45 | 104.00 | 100.64 | 101.55 | -0.89% | 851,812 |
| 2026-02-12 | 101.96 | 103.01 | 98.86 | 102.46 | +0.11% | 1,017,597 |
| 2026-02-11 | 110.04 | 110.10 | 102.30 | 102.35 | -6.84% | 942,075 |
| 2026-02-10 | 109.87 | 110.76 | 108.70 | 109.87 | -0.05% | 1,073,210 |
| 2026-02-09 | 111.93 | 112.55 | 109.73 | 109.92 | -2.66% | 697,709 |
| 2026-02-06 | 112.68 | 114.16 | 111.84 | 112.92 | -0.21% | 560,596 |
| 2026-02-05 | 113.01 | 114.25 | 111.90 | 113.16 | +0.10% | 670,672 |
| 2026-02-04 | 108.50 | 113.47 | 108.26 | 113.05 | +4.00% | 1,135,135 |
| 2026-02-03 | 117.20 | 117.20 | 106.00 | 108.70 | -8.15% | 1,155,600 |
| 2026-02-02 | 116.60 | 118.98 | 116.27 | 118.35 | +1.41% | 666,829 |
| 2026-01-30 | 114.62 | 117.32 | 114.62 | 116.70 | +0.98% | 776,660 |
| 2026-01-29 | 117.48 | 118.26 | 114.62 | 115.57 | -1.30% | 1,020,209 |
| 2026-01-28 | 123.35 | 126.49 | 113.60 | 117.09 | -2.38% | 1,577,238 |
| 2026-01-27 | 122.01 | 122.35 | 119.76 | 119.95 | -2.04% | 498,051 |
| 2026-01-26 | 122.84 | 122.85 | 121.40 | 122.45 | +0.05% | 518,261 |
| 2026-01-23 | 121.79 | 122.65 | 121.13 | 122.39 | +0.45% | 450,052 |
| 2026-01-22 | 122.11 | 123.02 | 121.53 | 121.84 | +0.07% | 506,278 |
| 2026-01-21 | 120.78 | 122.49 | 120.42 | 121.75 | +0.92% | 476,212 |
| 2026-01-20 | 126.73 | 126.79 | 120.33 | 120.64 | -5.13% | 800,524 |
| 2026-01-19 | 127.04 | 128.37 | 126.22 | 127.16 | -0.44% | 169,588 |
| 2026-01-16 | 129.01 | 129.01 | 126.58 | 127.72 | -0.88% | 489,704 |
| 2026-01-15 | 130.94 | 131.75 | 128.72 | 128.85 | -1.92% | 353,981 |
| 2026-01-14 | 130.26 | 131.65 | 130.09 | 131.37 | +0.85% | 631,235 |
| 2026-01-13 | 131.45 | 131.49 | 129.42 | 130.26 | -0.95% | 452,552 |
| 2026-01-12 | 129.31 | 131.77 | 128.87 | 131.51 | +0.60% | 362,887 |
| 2026-01-09 | 130.93 | 131.74 | 129.94 | 130.73 | -0.15% | 497,277 |
| 2026-01-08 | 127.29 | 131.97 | 126.77 | 130.93 | +2.75% | 617,619 |
| 2026-01-07 | 127.94 | 128.88 | 126.73 | 127.43 | -0.59% | 464,142 |
| 2026-01-06 | 124.81 | 128.45 | 124.81 | 128.18 | +2.26% | 352,569 |
| 2026-01-05 | 125.57 | 128.19 | 124.75 | 125.35 | +0.10% | 439,120 |
| 2026-01-02 | 126.77 | 127.33 | 124.42 | 125.23 | -1.22% | 321,762 |
| 2025-12-31 | 127.38 | 127.88 | 126.68 | 126.78 | -0.47% | 265,677 |
| 2025-12-30 | 128.50 | 128.76 | 127.33 | 127.38 | -0.90% | 322,569 |
| 2025-12-29 | 127.75 | 129.42 | 127.75 | 128.54 | +0.14% | 450,245 |
| 2025-12-24 | 127.78 | 128.91 | 127.10 | 128.36 | +0.23% | 154,043 |
| 2025-12-23 | 128.53 | 128.61 | 127.07 | 128.06 | -0.16% | 464,484 |
| 2025-12-22 | 127.11 | 128.60 | 126.58 | 128.27 | +0.17% | 510,331 |
| 2025-12-19 | 127.83 | 128.15 | 126.55 | 128.05 | +0.68% | 1,905,964 |
| 2025-12-18 | 127.52 | 128.00 | 126.04 | 127.18 | -0.12% | 838,621 |
| 2025-12-17 | 125.24 | 127.94 | 125.11 | 127.33 | +1.81% | 798,419 |
| 2025-12-16 | 125.19 | 125.78 | 123.54 | 125.07 | -0.20% | 612,595 |
| 2025-12-15 | 123.31 | 125.62 | 121.78 | 125.32 | +0.42% | 595,811 |
| 2025-12-12 | 124.18 | 125.18 | 123.53 | 124.80 | +0.39% | 716,373 |
| 2025-12-11 | 125.19 | 127.27 | 124.00 | 124.31 | -0.06% | 447,599 |
| 2025-12-10 | 124.85 | 125.11 | 123.20 | 124.38 | -0.52% | 517,550 |
| 2025-12-09 | 125.65 | 127.12 | 125.01 | 125.03 | -0.53% | 438,174 |
| 2025-12-08 | 127.45 | 127.45 | 125.05 | 125.69 | -1.60% | 483,930 |
| 2025-12-05 | 127.74 | 128.82 | 127.01 | 127.74 | +0.00% | 450,618 |
| 2025-12-04 | 124.25 | 128.87 | 124.25 | 127.74 | +2.31% | 718,095 |
| 2025-12-03 | 123.10 | 125.22 | 123.02 | 124.85 | +0.52% | 395,553 |
| 2025-12-02 | 123.91 | 124.96 | 123.09 | 124.20 | +0.50% | 376,334 |
| 2025-12-01 | 123.43 | 124.84 | 123.23 | 123.58 | -0.72% | 527,165 |
| 2025-11-28 | 123.90 | 124.74 | 123.50 | 124.47 | +0.04% | 288,973 |
| 2025-11-27 | 124.94 | 124.94 | 124.21 | 124.42 | +0.16% | 110,540 |
| 2025-11-26 | 125.70 | 126.00 | 124.10 | 124.22 | -1.27% | 442,869 |
| 2025-11-25 | 123.97 | 126.09 | 123.97 | 125.82 | +1.44% | 505,788 |
| 2025-11-24 | 123.21 | 125.23 | 123.14 | 124.03 | +0.49% | 1,574,434 |
| 2025-11-21 | 120.94 | 124.71 | 120.94 | 123.43 | +1.76% | 653,238 |
| 2025-11-20 | 122.09 | 123.03 | 120.83 | 121.30 | -0.27% | 470,201 |
| 2025-11-19 | 119.75 | 121.93 | 119.53 | 121.63 | +1.14% | 605,603 |
| 2025-11-18 | 120.00 | 120.76 | 119.44 | 120.26 | -0.68% | 604,426 |
| 2025-11-17 | 121.50 | 122.15 | 120.34 | 121.08 | -0.56% | 509,477 |
| 2025-11-14 | 121.76 | 123.01 | 120.62 | 121.76 | -1.02% | 752,179 |
| 2025-11-13 | 122.00 | 123.43 | 121.55 | 123.01 | +0.41% | 510,950 |
| 2025-11-12 | 121.10 | 123.24 | 121.02 | 122.51 | +0.86% | 596,173 |
| 2025-11-11 | 119.81 | 121.65 | 119.22 | 121.46 | +1.07% | 353,497 |
| 2025-11-10 | 118.86 | 120.56 | 117.71 | 120.18 | -0.62% | 688,571 |
| 2025-11-07 | 119.72 | 121.06 | 118.54 | 120.93 | +1.01% | 462,891 |
| 2025-11-06 | 126.00 | 126.16 | 119.14 | 119.72 | -5.19% | 698,537 |
| 2025-11-05 | 123.00 | 126.58 | 120.23 | 126.28 | +4.98% | 830,676 |
| 2025-11-04 | 120.85 | 122.45 | 120.08 | 120.29 | -1.22% | 530,319 |
| 2025-11-03 | 121.58 | 122.11 | 120.68 | 121.78 | -0.23% | 439,459 |
| 2025-10-31 | 121.30 | 122.53 | 121.00 | 122.06 | +0.15% | 335,222 |
| 2025-10-30 | 119.61 | 122.23 | 119.51 | 121.88 | +1.61% | 511,685 |
| 2025-10-29 | 122.50 | 122.60 | 119.66 | 119.95 | -2.43% | 684,816 |
| 2025-10-28 | 123.25 | 123.33 | 122.28 | 122.94 | -0.20% | 492,544 |
| 2025-10-27 | 122.47 | 123.19 | 121.77 | 123.19 | +0.75% | 450,153 |
| 2025-10-24 | 123.59 | 123.91 | 122.08 | 122.27 | -0.89% | 265,013 |
| 2025-10-23 | 122.50 | 123.43 | 121.62 | 123.37 | +0.69% | 305,480 |
| 2025-10-22 | 122.34 | 122.86 | 121.50 | 122.52 | +0.19% | 399,096 |
| 2025-10-21 | 121.76 | 122.50 | 121.21 | 122.29 | +0.14% | 492,900 |
| 2025-10-20 | 122.30 | 122.96 | 121.56 | 122.12 | +0.07% | 294,293 |
| 2025-10-17 | 121.04 | 122.82 | 121.04 | 122.03 | -0.22% | 361,620 |
| 2025-10-16 | 121.40 | 123.11 | 120.63 | 122.30 | +0.66% | 662,212 |
| 2025-10-15 | 126.94 | 127.00 | 121.45 | 121.50 | -3.98% | 834,652 |
| 2025-10-14 | 124.19 | 126.63 | 124.10 | 126.54 | +1.81% | 525,875 |
| 2025-10-10 | 127.59 | 127.59 | 124.06 | 124.29 | -2.15% | 361,881 |
| 2025-10-09 | 126.97 | 127.14 | 125.50 | 127.02 | -0.01% | 313,274 |
| 2025-10-08 | 126.99 | 127.06 | 125.90 | 127.03 | +0.49% | 349,172 |
| 2025-10-07 | 126.89 | 127.33 | 126.11 | 126.41 | -0.55% | 296,335 |
| 2025-10-06 | 128.36 | 128.36 | 126.32 | 127.11 | -0.66% | 404,377 |
| 2025-10-03 | 125.91 | 128.14 | 125.91 | 127.96 | +1.60% | 449,975 |
| 2025-10-02 | 125.09 | 126.02 | 124.38 | 125.95 | +0.46% | 623,503 |
| 2025-10-01 | 124.07 | 126.32 | 123.89 | 125.37 | +1.14% | 428,858 |
| 2025-09-30 | 123.22 | 124.11 | 123.22 | 123.96 | +0.17% | 401,337 |
| 2025-09-29 | 123.20 | 124.30 | 123.05 | 123.75 | +0.81% | 414,271 |
| 2025-09-26 | 123.05 | 123.22 | 121.69 | 122.75 | -0.36% | 859,514 |
| 2025-09-25 | 126.27 | 126.88 | 123.01 | 123.19 | -3.36% | 673,668 |
| 2025-09-24 | 125.43 | 127.70 | 125.34 | 127.47 | +1.41% | 459,318 |
| 2025-09-23 | 129.07 | 129.32 | 125.44 | 125.70 | -2.72% | 351,165 |
| 2025-09-22 | 127.57 | 129.93 | 127.41 | 129.21 | +1.22% | 487,820 |
| 2025-09-19 | 130.67 | 130.67 | 127.12 | 127.65 | +0.25% | 1,709,442 |
| 2025-09-18 | 127.38 | 128.49 | 126.95 | 127.33 | +0.05% | 406,688 |
| 2025-09-17 | 128.94 | 130.31 | 127.21 | 127.27 | -1.34% | 549,829 |
| 2025-09-16 | 128.14 | 129.30 | 127.69 | 129.00 | +0.58% | 384,311 |
| 2025-09-15 | 129.27 | 129.74 | 127.53 | 128.26 | -0.80% | 356,452 |
| 2025-09-12 | 130.35 | 130.47 | 129.25 | 129.30 | -0.81% | 312,983 |
| 2025-09-11 | 128.44 | 130.37 | 127.73 | 130.35 | +1.31% | 440,171 |
| 2025-09-10 | 132.78 | 132.83 | 128.40 | 128.67 | -2.90% | 668,651 |
| 2025-09-09 | 132.75 | 133.57 | 132.27 | 132.51 | -0.67% | 417,171 |
| 2025-09-08 | 133.17 | 134.25 | 132.56 | 133.40 | -0.40% | 375,286 |
| 2025-09-05 | 132.67 | 134.74 | 132.28 | 133.93 | +1.59% | 259,808 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Mai (+4.31%). Schwächster Monat: Feb (-14.28%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von CGI Inc (GIB-A.TO)?
100.89 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von GIB-A.TO?
134.74 im Hoch und 83.34 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von CGI Inc?
Historisch war der stärkste Kalendermonat von GIB-A.TO der Mai (Durchschnitt +4.31%), der schwächste der Feb (Durchschnitt -14.28%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 420 Tageskerzen im Closelook-Datenlake.