Hot Features
프리미엄
CGI Inc (GIB.A)
TSX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.07 | -1.78883580002 | 171.62 | 174.56 | 167.4 | 330179 | 172.05847106 | CS |
| 4 | 9.67 | 6.08635448137 | 158.88 | 175.35 | 158.37 | 380761 | 168.91053103 | CS |
| 12 | 11.07 | 7.02946405893 | 157.48 | 175.35 | 153.35 | 333073 | 162.00029908 | CS |
| 26 | 19.92 | 13.4024086658 | 148.63 | 175.35 | 147.19 | 329424 | 157.97497859 | CS |
| 52 | 14.43 | 9.3628341552 | 154.12 | 175.35 | 132.06 | 346365 | 151.06091441 | CS |
| 156 | 64.08 | 61.3381832105 | 104.47 | 175.35 | 95.45 | 355359 | 131.13368001 | CS |
| 260 | 65.76 | 63.9750948536 | 102.79 | 175.35 | 67.23 | 426089 | 113.84233631 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740004800 | 170.24 | 0 | 0.00 | 170.24 | 170.24 | 170.24 | 0 |
| 1739918400 | 170.24 | -0.47 | -0.28 | 170.25 | 170.53 | 169.06 | 300710 |
| 1739572800 | 170.71 | -3.15 | -1.81 | 174.3 | 174.3 | 170.33 | 304815 |
| 1739486400 | 173.86 | 1.36 | 0.79 | 172.88 | 174.56 | 172.5 | 472125 |
| 1739400000 | 172.5 | -0.13 | -0.08 | 171.62 | 172.94 | 171.48 | 243064 |
| 1739313600 | 172.63 | -0.39 | -0.23 | 172.1 | 173.16 | 171.34 | 372550 |
| 1739227200 | 173.02 | 2.81 | 1.65 | 170.23 | 173.2 | 170 | 325878 |
| 1738968000 | 170.21 | -0.21 | -0.12 | 170.87 | 171.4 | 168.52 | 255193 |
| 1738881600 | 170.42 | -1.56 | -0.91 | 171.97 | 172.26 | 168.92 | 346686 |
| 1738795200 | 171.98 | 2.84 | 1.68 | 169.1 | 172.01 | 168.76 | 304107 |
| 1738708800 | 169.14 | -2.95 | -1.71 | 171.37 | 171.37 | 168.18 | 419785 |
| 1738622400 | 172.09 | 0.76 | 0.44 | 167.57 | 173.58 | 167.57 | 500479 |
| 1738363200 | 171.33 | -1.13 | -0.66 | 172.24 | 174.47 | 171.25 | 596357 |
| 1738276800 | 172.46 | 6.89 | 4.16 | 166.82 | 175.35 | 166.6 | 546640 |
| 1738190400 | 165.57 | 0.8 | 0.49 | 165.01 | 168.74 | 162.75 | 535941 |
| 1738104000 | 164.77 | 2.12 | 1.30 | 162.41999 | 165.16 | 162.41999 | 456089 |
| 1738017600 | 162.65 | 2.07 | 1.29 | 159.63 | 163.41 | 159.58 | 277939 |
| 1737758400 | 160.58 | 0.09 | 0.06 | 160.1 | 161.16999 | 159.8 | 310915 |
| 1737672000 | 160.49 | 0.34 | 0.21 | 160.07 | 160.83 | 159.6 | 278568 |
| 1737585600 | 160.15 | 1.57 | 0.99 | 158.88 | 160.5 | 158.37 | 386610 |
| 1737499200 | 158.58 | 1.35 | 0.86 | 157.19999 | 159.16 | 156.5 | 516032 |
| 1737412800 | 157.22999 | 0.37 | 0.24 | 157.5 | 158.13999 | 156.53 | 121710 |
| 1737153600 | 156.86 | 0.2 | 0.13 | 157.9 | 157.9 | 156.38999 | 280976 |
| 1737067200 | 156.66 | 1.41 | 0.91 | 155.56 | 157.15 | 154.96 | 244478 |
| 1736980800 | 155.25 | 0.97 | 0.63 | 155.08 | 155.76 | 154.52 | 291310 |
| 1736894400 | 154.28 | -1.07 | -0.69 | 155.41999 | 156.11 | 153.44999 | 439497 |
| 1736808000 | 155.35 | -0.19 | -0.12 | 154.01 | 155.62 | 153.35 | 297812 |
| 1736548800 | 155.54 | -0.68 | -0.44 | 155.11 | 156.63999 | 153.43 | 483479 |
| 1736462400 | 156.22 | -0.78 | -0.50 | 156.63999 | 157.13 | 156.04 | 117072 |
| 1736376000 | 157 | 1.64 | 1.06 | 155.38999 | 157.18 | 154.07 | 270892 |
| 1736289600 | 155.36 | -1.09 | -0.70 | 156.97999 | 158.3 | 154.47 | 279889 |
| 1736203200 | 156.44999 | -2.2 | -1.39 | 159 | 159 | 155.53 | 293549 |
| 1735944000 | 158.65 | 1.09 | 0.69 | 157.53 | 158.68 | 157.46 | 158809 |
| 1735857600 | 157.56 | 0.28 | 0.18 | 157.5 | 158.75 | 156.68 | 145582 |
| 1735684800 | 157.28 | 0.22 | 0.14 | 157.06 | 157.62 | 156.72999 | 114579 |
| 1735598400 | 157.06 | -1.39 | -0.88 | 156.83 | 157.94999 | 155.61 | 196359 |
| 1735339200 | 158.44999 | -0.16 | -0.10 | 158.55 | 159 | 157.07 | 211418 |
| 1735069200 | 158.61 | 1.12 | 0.71 | 157.25 | 158.76 | 157.15 | 135577 |
| 1734993600 | 157.49 | 0.01 | 0.01 | 156.88 | 158 | 156.54 | 250054 |
| 1734734400 | 157.47999 | 0.51 | 0.32 | 156.44 | 158.25 | 155.5 | 1260496 |
| 1734648000 | 156.97 | 2.44 | 1.58 | 154.88999 | 157.61 | 154.77 | 478376 |
| 1734561600 | 154.53 | -2.56 | -1.63 | 155.65 | 157.56 | 153.61 | 436474 |
| 1734475200 | 157.09 | -0.19 | -0.12 | 156.63999 | 158.76 | 156.4 | 331348 |
| 1734388800 | 157.28 | -2.94 | -1.83 | 159.71 | 160.58 | 156.24 | 369545 |
| 1734129600 | 160.22 | 0.42 | 0.26 | 159.8 | 160.9 | 159.5 | 331423 |
| 1734043200 | 159.8 | -2.53 | -1.56 | 161.91 | 162.04 | 159.5 | 406329 |
| 1733956800 | 162.33 | 0.54 | 0.33 | 161.88999 | 162.63 | 161.63999 | 212358 |
| 1733870400 | 161.79 | 0.42 | 0.26 | 161.03 | 161.85 | 160.63999 | 332711 |
| 1733784000 | 161.37 | 1.68 | 1.05 | 158.91999 | 162.25 | 158.91999 | 329402 |
| 1733524800 | 159.69 | 0.71 | 0.45 | 159.8 | 160.8 | 159.07 | 227982 |
| 1733438400 | 158.97999 | -0.13 | -0.08 | 159 | 159.8 | 158.63999 | 187069 |
| 1733352000 | 159.11 | 1.5 | 0.95 | 157.55 | 160.12 | 157.08 | 324467 |
| 1733265600 | 157.61 | -0.67 | -0.42 | 157.69999 | 158.33 | 155.79 | 582321 |
| 1733179200 | 158.28 | -0.2 | -0.13 | 157.1 | 159.21 | 157 | 262720 |
| 1732920000 | 158.47999 | 0.82 | 0.52 | 157.66 | 158.79 | 157.16999 | 238986 |
| 1732833600 | 157.66 | -0.29 | -0.18 | 158.15 | 158.72999 | 157.44999 | 50256 |
| 1732747200 | 157.94999 | 0.55 | 0.35 | 157.47999 | 159.25 | 157.24 | 206296 |
| 1732660800 | 157.4 | -0.08 | -0.05 | 157.05 | 157.87 | 155.83 | 360178 |
| 1732574400 | 157.47999 | 1.39 | 0.89 | 156.44 | 157.91 | 155.78 | 746834 |
| 1732315200 | 156.09 | -0.27 | -0.17 | 156.28 | 157.05 | 155.06 | 259592 |
| 1732228800 | 156.36 | 2.74 | 1.78 | 153.8 | 156.43 | 153.6 | 400559 |
| 1732142400 | 153.62 | 0.32 | 0.21 | 153.01 | 153.88999 | 151.56 | 309521 |
