Skip to main content
CI Financial Corp. (CIXXF)
OTCMKTS · Delayed Price · Currency is USD
22.95
+0.04 (0.17%)
Jun 2, 2025, 4:00 PM EDT

CI Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202522.9122.9622.9122.9522.950.17%900
May 30, 202522.7722.9122.7722.9122.910.67%12,414
May 29, 202522.7622.7622.7622.7622.76-81
May 28, 202522.7922.8022.7622.7622.76-0.47%3,656
May 27, 202522.8322.8722.8322.8722.87-0.14%600
May 23, 202522.8222.9022.8222.9022.901.10%252
May 22, 202522.6522.6522.6522.6522.65-0.29%10,025
May 21, 202522.6522.7522.6522.7222.720.56%21,687
May 20, 202522.5022.5922.5022.5922.591.71%51,166
May 19, 202522.2222.5022.2122.2122.21-1.16%1,282
May 16, 202522.5222.5222.4722.4722.47-0.21%870
May 15, 202522.4722.5222.4722.5222.52-0.80%784
May 14, 202522.7022.7022.7022.7022.70-2,090
May 13, 202522.6022.7022.5822.7022.700.75%4,572
May 12, 202522.5522.5522.5322.5322.53-0.62%653
May 9, 202522.6722.6722.6722.6722.67-0.49%101
May 8, 202522.7822.7822.7822.7822.78-50
May 7, 202522.7822.7822.7822.7822.78-0.17%979
May 6, 202522.7822.8222.7722.8222.820.53%1,629
May 5, 202522.7022.7022.7022.7022.700.31%617
May 2, 202522.6322.6322.6322.6322.63-43
May 1, 202522.6322.6322.6322.6322.630.27%5,455,156
Apr 30, 202522.5722.5722.5722.5722.57-250,001
Apr 29, 202522.5722.5722.5622.5722.57-0.09%633
Apr 28, 202522.5622.6022.5522.5922.590.27%2,346
Apr 25, 202522.5222.5322.5222.5322.530.04%1,966
Apr 24, 202522.5322.5322.5222.5222.520.23%310
Apr 23, 202522.4722.4722.4722.4722.47-0.36%485
Apr 22, 202521.3122.5521.3122.5522.550.21%9,193
Apr 21, 202522.5822.5822.5122.5122.510.02%707
Apr 17, 202522.5022.5022.5022.5022.500.24%526
Apr 16, 202522.4522.4522.4522.4522.45-7
Apr 15, 202522.4522.4522.4522.4522.45-55
Apr 14, 202522.4022.4622.4022.4522.450.43%12,090
Apr 11, 202522.3522.3522.3522.3522.350.45%1,028
Apr 10, 202522.1022.2522.1022.2522.251.60%1,241
Apr 9, 202521.8422.0021.8421.9021.901.20%4,940
Apr 8, 202521.6421.6421.6421.6421.64-47
Apr 7, 202521.5421.6421.5221.6421.64-0.30%1,443
Apr 4, 202521.7421.7421.7121.7121.71-1.65%728
Apr 3, 202522.0022.1622.0022.0722.071.28%6,486
Apr 2, 202521.7521.7921.7521.7921.790.51%816
Apr 1, 202521.6821.6821.6821.6821.680.14%242
Mar 31, 202521.6521.6521.6521.6521.65-0.73%448
Mar 28, 202521.8121.8121.8121.8121.67-0.14%12,088
Mar 27, 202521.8421.8421.8421.8421.70-61
Mar 26, 202521.9321.9321.8421.8421.70-822
Mar 25, 202521.8421.8421.8421.8421.700.14%250,965
Mar 24, 202521.8121.8121.8121.8121.670.23%288,445
Mar 21, 202521.7621.7721.7321.7621.62-0.32%12,400