CI Financial Corp. (CIXXF)
OTCMKTS
· Delayed Price · Currency is USD
21.81
-0.03 (-0.14%)
Mar 28, 2025, 4:00 PM EST
CI Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.14% | 12,088 |
| Mar 27, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - | 61 |
| Mar 26, 2025 | 21.93 | 21.93 | 21.84 | 21.84 | 21.84 | - | 822 |
| Mar 25, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.14% | 250,965 |
| Mar 24, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.23% | 288,445 |
| Mar 21, 2025 | 21.76 | 21.77 | 21.73 | 21.76 | 21.76 | -0.32% | 12,400 |
| Mar 20, 2025 | 21.81 | 21.83 | 21.81 | 21.83 | 21.83 | 0.20% | 335 |
| Mar 19, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - | 90 |
| Mar 18, 2025 | 21.80 | 21.81 | 21.78 | 21.79 | 21.79 | -0.25% | 3,350 |
| Mar 17, 2025 | 21.81 | 21.84 | 21.80 | 21.84 | 21.84 | 0.74% | 1,261 |
| Mar 14, 2025 | 21.63 | 21.68 | 21.62 | 21.68 | 21.68 | 0.42% | 13,043 |
| Mar 13, 2025 | 21.68 | 21.68 | 21.59 | 21.59 | 21.59 | -0.74% | 15,852 |
| Mar 12, 2025 | 20.60 | 21.75 | 20.60 | 21.75 | 21.75 | 0.63% | 15,679 |
| Mar 11, 2025 | 21.67 | 21.67 | 21.49 | 21.61 | 21.61 | 0.25% | 1,600 |
| Mar 10, 2025 | 21.60 | 21.65 | 21.56 | 21.56 | 21.56 | -0.87% | 6,868 |
| Mar 7, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.36% | 3,410 |
| Mar 6, 2025 | 21.81 | 21.85 | 21.79 | 21.83 | 21.83 | 0.09% | 17,312 |
| Mar 5, 2025 | 21.82 | 21.84 | 21.76 | 21.81 | 21.81 | 1.07% | 7,289 |
| Mar 4, 2025 | 21.63 | 21.63 | 21.54 | 21.58 | 21.58 | 0.05% | 4,984 |
| Mar 3, 2025 | 21.77 | 21.77 | 21.57 | 21.57 | 21.57 | -0.91% | 1,098 |
| Feb 28, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.04% | 14,008 |
| Feb 27, 2025 | 21.75 | 21.76 | 21.75 | 21.76 | 21.76 | -0.46% | 248 |
| Feb 26, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.38% | 101 |
| Feb 25, 2025 | 21.91 | 21.95 | 21.91 | 21.94 | 21.94 | -0.39% | 1,284 |
| Feb 24, 2025 | 22.05 | 22.05 | 22.03 | 22.03 | 22.03 | - | 25,790 |
| Feb 21, 2025 | 22.09 | 22.09 | 22.03 | 22.03 | 22.03 | -0.38% | 2,020 |
| Feb 20, 2025 | 20.96 | 22.13 | 20.96 | 22.12 | 22.12 | 0.39% | 4,926 |
| Feb 19, 2025 | 22.11 | 22.12 | 22.03 | 22.03 | 22.03 | -0.33% | 3,230 |
| Feb 18, 2025 | 22.10 | 22.11 | 22.10 | 22.10 | 22.10 | -0.16% | 2,966 |
| Feb 14, 2025 | 22.12 | 22.14 | 22.12 | 22.14 | 22.14 | 0.68% | 967 |
| Feb 13, 2025 | 21.99 | 22.00 | 21.99 | 21.99 | 21.99 | 0.69% | 5,225 |
| Feb 12, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - | 61 |
| Feb 11, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - | 136 |
| Feb 10, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - | 21 |
| Feb 7, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.27% | 1,240 |
| Feb 6, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 4.67% | 195 |
| Feb 5, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -4.72% | 1,146 |
| Feb 4, 2025 | 21.77 | 21.85 | 21.77 | 21.84 | 21.84 | 1.77% | 480 |
| Feb 3, 2025 | 21.27 | 21.47 | 21.21 | 21.46 | 21.46 | -1.20% | 11,159 |
| Jan 31, 2025 | 21.76 | 21.76 | 21.72 | 21.72 | 21.72 | 0.09% | 14,633 |
| Jan 30, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | 300 |
| Jan 29, 2025 | 21.59 | 21.70 | 21.59 | 21.70 | 21.70 | -0.06% | 599 |
| Jan 28, 2025 | 21.73 | 21.73 | 21.71 | 21.71 | 21.71 | 0.01% | 1,141 |
| Jan 27, 2025 | 21.68 | 21.71 | 21.67 | 21.71 | 21.71 | -0.09% | 2,135 |
| Jan 24, 2025 | 21.74 | 21.74 | 21.52 | 21.73 | 21.73 | 0.07% | 3,072 |
| Jan 23, 2025 | 21.70 | 21.72 | 21.69 | 21.71 | 21.71 | 0.28% | 2,913 |
| Jan 22, 2025 | 21.61 | 21.66 | 21.61 | 21.65 | 21.65 | -0.03% | 1,375 |
| Jan 21, 2025 | 21.60 | 21.68 | 21.60 | 21.66 | 21.66 | 1.03% | 4,707 |
| Jan 17, 2025 | 21.60 | 21.60 | 21.44 | 21.44 | 21.44 | -0.69% | 1,991 |
| Jan 16, 2025 | 21.59 | 21.60 | 21.59 | 21.59 | 21.59 | -0.44% | 4,672 |