Skip to main content
CI Financial Corp. (CIXXF)
OTCMKTS · Delayed Price · Currency is USD
22.03
-0.08 (-0.38%)
Feb 21, 2025, 4:00 PM EST

CI Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202522.0922.0922.0322.0322.03-0.38%2,020
Feb 20, 202520.9622.1320.9622.1222.120.39%4,926
Feb 19, 202522.1122.1222.0322.0322.03-0.33%3,230
Feb 18, 202522.1022.1122.1022.1022.10-0.16%2,966
Feb 14, 202522.1222.1422.1222.1422.140.68%967
Feb 13, 202521.9922.0021.9921.9921.990.69%5,225
Feb 12, 202521.8421.8421.8421.8421.84-61
Feb 11, 202521.8421.8421.8421.8421.84-136
Feb 10, 202521.8421.8421.8421.8421.84-21
Feb 7, 202521.8421.8421.8421.8421.840.27%1,240
Feb 6, 202521.7821.7821.7821.7821.784.67%195
Feb 5, 202520.8120.8120.8120.8120.81-4.72%1,146
Feb 4, 202521.7721.8521.7721.8421.841.77%480
Feb 3, 202521.2721.4721.2121.4621.46-1.20%11,159
Jan 31, 202521.7621.7621.7221.7221.720.09%14,633
Jan 30, 202521.7021.7021.7021.7021.70-300
Jan 29, 202521.5921.7021.5921.7021.70-0.06%599
Jan 28, 202521.7321.7321.7121.7121.710.01%1,141
Jan 27, 202521.6821.7121.6721.7121.71-0.09%2,135
Jan 24, 202521.7421.7421.5221.7321.730.07%3,072
Jan 23, 202521.7021.7221.6921.7121.710.28%2,913
Jan 22, 202521.6121.6621.6121.6521.65-0.03%1,375
Jan 21, 202521.6021.6821.6021.6621.661.03%4,707
Jan 17, 202521.6021.6021.4421.4421.44-0.69%1,991
Jan 16, 202521.5921.6021.5921.5921.59-0.44%4,672
Jan 15, 202521.7021.7021.6521.6921.690.22%42,918
Jan 14, 202521.4421.6521.4421.6421.640.55%26,286
Jan 13, 202521.5221.5221.4921.5221.520.05%7,725
Jan 10, 202521.5221.5221.5121.5121.51-0.42%533
Jan 8, 202521.5521.6021.5121.6021.60-0.05%90,799
Jan 7, 202521.6121.6121.6021.6121.610.21%118,521
Jan 6, 202521.5521.5621.5521.5621.560.81%3,066
Jan 3, 202521.3921.3921.3921.3921.39-0.56%351
Jan 2, 202521.4921.5121.4721.5121.51-0.09%5,310
Dec 31, 202421.5121.5321.4921.5321.530.19%18,047
Dec 30, 202421.4921.4921.4921.4921.350.31%1,313
Dec 27, 202421.3821.4421.3821.4221.2910.43%6,021
Dec 26, 202419.6519.6519.4019.4019.28-9.80%259
Dec 24, 202421.5121.5121.5121.5121.370.14%100
Dec 23, 202421.4121.5021.3921.4821.34-0.30%20,489
Dec 20, 202421.4521.5921.4521.5421.400.25%41,487
Dec 19, 202421.5321.5721.4621.4921.350.56%46,049
Dec 18, 202421.7221.7221.3721.3721.23-1.06%23,266
Dec 17, 202421.7421.7421.6021.6021.46-0.69%25,918
Dec 16, 202421.7721.8121.7521.7521.61-0.23%60,141
Dec 13, 202421.8021.8321.7821.8021.66-0.23%20,562
Dec 12, 202421.8621.9021.8521.8521.71-0.30%23,168
Dec 11, 202422.0022.0021.9121.9221.77-0.11%29,467
Dec 10, 202421.9121.9521.9121.9421.80-0.14%35,357
Dec 9, 202421.5422.1121.5421.9721.83-0.05%22,775
Dec 6, 202421.9522.0021.9521.9821.84-0.72%6,526
Dec 5, 202422.1122.1522.0822.1422.000.30%14,921
Dec 4, 202422.0122.0722.0122.0721.930.29%18,591
Dec 3, 202422.3322.3322.0122.0121.87-0.36%20,693
Dec 2, 202420.9322.1220.9322.0921.95-0.36%24,069
Nov 29, 202422.1322.1822.1322.1722.030.27%2,514
Nov 27, 202421.9522.1821.9522.1121.970.32%27,781
Nov 26, 202422.3322.3322.0422.0421.90-1.34%195,251
Nov 25, 202421.4922.7021.4922.3422.2030.53%436,817
Nov 22, 202417.0517.1217.0517.1217.010.20%3,771
Nov 21, 202417.0817.0917.0117.0816.97-0.25%20,459
Nov 20, 202417.1217.1217.1217.1217.01-0.33%10,873
Nov 19, 202416.9617.1916.9617.1817.070.35%37,760
Nov 18, 202417.9717.9717.0017.1217.010.23%39,252
Nov 15, 202417.3417.3416.9017.0816.970.89%72,956
Nov 14, 202416.4116.9316.3816.9316.82-16,879
Nov 13, 202416.9416.9816.9216.9316.82-0.12%44,775
Nov 12, 202417.0617.0616.9316.9516.84-1.51%24,353
Nov 11, 202417.9917.9917.0817.2117.10-0.24%8,224
Nov 8, 202417.1717.2517.1717.2517.14-0.22%25,903
Nov 7, 202415.2917.3215.2917.2917.181.35%21,833
Nov 6, 202417.0217.0617.0217.0616.951.94%8,156
Nov 5, 202416.6316.7616.5916.7416.631.60%21,378
Nov 4, 202416.4716.4716.4716.4716.37-9,578
Nov 1, 202416.6016.6916.4716.4716.37-0.60%15,520
Oct 31, 202416.5716.5716.5716.5716.47-0.93%18,458
Oct 30, 202416.1016.7316.1016.7316.623.63%9,143
Oct 29, 202415.9016.1415.8616.1416.041.25%19,223
Oct 28, 202416.0016.0415.9315.9415.841.62%61,920
Oct 25, 202415.6915.6915.6915.6915.590.69%19,276
Oct 24, 202415.3515.5815.3515.5815.481.50%9,414
Oct 23, 202415.3515.3515.3115.3515.250.20%3,546
Oct 22, 202415.3015.5515.2915.3215.22-0.65%69,492
Oct 21, 202415.3315.4215.3315.4215.32-0.64%116,493
Oct 18, 202415.7115.8215.5015.5215.42-1.34%17,310
Oct 17, 202415.6515.8015.6515.7315.630.06%26,999
Oct 16, 202415.2915.7315.2915.7215.623.16%51,293
Oct 15, 202415.3815.3815.2415.2415.140.03%46,623
Oct 14, 202415.2415.2415.2415.2415.14-0.92%4,230
Oct 11, 202415.2015.4315.2015.3815.280.87%12,934
Oct 10, 202415.0115.2415.0115.2415.151.95%36,078
Oct 9, 202414.8914.9514.8914.9514.861.09%6,715
Oct 8, 202414.6514.8114.6514.7914.702.00%526,298
Oct 7, 202414.3014.5014.3014.5014.410.62%261,601
Oct 4, 202414.2514.4114.2514.4114.323.15%285,447
Oct 3, 202414.0014.0513.9713.9713.881.23%18,587
Oct 2, 202413.7113.8013.7113.8013.711.26%1,205
Oct 1, 202413.2813.6313.2813.6313.540.50%57,368
Sep 30, 202413.6613.6613.5613.5613.47-0.51%3,466
Sep 27, 202413.6513.6613.6213.6313.54-0.22%14,955