CI Financial Corp. (CIXXF)
OTCMKTS
· Delayed Price · Currency is USD
22.91
-0.08 (-0.35%)
Jun 23, 2025, 9:30 AM EDT
CI Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 22.00 | 22.91 | 22.00 | 22.91 | 22.91 | -0.35% | 254 |
| Jun 20, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -1.10% | 111 |
| Jun 18, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - | 40 |
| Jun 17, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.04% | 234 |
| Jun 16, 2025 | 23.29 | 23.29 | 23.26 | 23.26 | 23.26 | 0.13% | 324 |
| Jun 13, 2025 | 23.23 | 23.26 | 23.21 | 23.23 | 23.23 | 0.13% | 5,232 |
| Jun 12, 2025 | 23.16 | 23.20 | 23.16 | 23.20 | 23.20 | 0.78% | 1,815 |
| Jun 11, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - | 55 |
| Jun 10, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - | 5 |
| Jun 9, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - | - |
| Jun 6, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 0.04% | 105 |
| Jun 5, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - | 125,000 |
| Jun 4, 2025 | 23.00 | 23.02 | 23.00 | 23.01 | 23.01 | 0.26% | 731 |
| Jun 3, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - | 43 |
| Jun 2, 2025 | 22.91 | 22.96 | 22.91 | 22.95 | 22.95 | 0.17% | 900 |
| May 30, 2025 | 22.77 | 22.91 | 22.77 | 22.91 | 22.91 | 0.67% | 12,414 |
| May 29, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - | 81 |
| May 28, 2025 | 22.79 | 22.80 | 22.76 | 22.76 | 22.76 | -0.47% | 3,656 |
| May 27, 2025 | 22.83 | 22.87 | 22.83 | 22.87 | 22.87 | -0.14% | 600 |
| May 23, 2025 | 22.82 | 22.90 | 22.82 | 22.90 | 22.90 | 1.10% | 252 |
| May 22, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.29% | 10,025 |
| May 21, 2025 | 22.65 | 22.75 | 22.65 | 22.72 | 22.72 | 0.56% | 21,687 |
| May 20, 2025 | 22.50 | 22.59 | 22.50 | 22.59 | 22.59 | 1.71% | 51,166 |
| May 19, 2025 | 22.22 | 22.50 | 22.21 | 22.21 | 22.21 | -1.16% | 1,282 |
| May 16, 2025 | 22.52 | 22.52 | 22.47 | 22.47 | 22.47 | -0.21% | 870 |
| May 15, 2025 | 22.47 | 22.52 | 22.47 | 22.52 | 22.52 | -0.80% | 784 |
| May 14, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | 2,090 |
| May 13, 2025 | 22.60 | 22.70 | 22.58 | 22.70 | 22.70 | 0.75% | 4,572 |
| May 12, 2025 | 22.55 | 22.55 | 22.53 | 22.53 | 22.53 | -0.62% | 653 |
| May 9, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.49% | 101 |
| May 8, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - | 50 |
| May 7, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -0.17% | 979 |
| May 6, 2025 | 22.78 | 22.82 | 22.77 | 22.82 | 22.82 | 0.53% | 1,629 |
| May 5, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.31% | 617 |
| May 2, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - | 43 |
| May 1, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.27% | 5,455,156 |
| Apr 30, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - | 250,001 |
| Apr 29, 2025 | 22.57 | 22.57 | 22.56 | 22.57 | 22.57 | -0.09% | 633 |
| Apr 28, 2025 | 22.56 | 22.60 | 22.55 | 22.59 | 22.59 | 0.27% | 2,346 |
| Apr 25, 2025 | 22.52 | 22.53 | 22.52 | 22.53 | 22.53 | 0.04% | 1,966 |
| Apr 24, 2025 | 22.53 | 22.53 | 22.52 | 22.52 | 22.52 | 0.23% | 310 |
| Apr 23, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -0.36% | 485 |
| Apr 22, 2025 | 21.31 | 22.55 | 21.31 | 22.55 | 22.55 | 0.21% | 9,193 |
| Apr 21, 2025 | 22.58 | 22.58 | 22.51 | 22.51 | 22.51 | 0.02% | 707 |
| Apr 17, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.24% | 526 |
| Apr 16, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - | 7 |
| Apr 15, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - | 55 |
| Apr 14, 2025 | 22.40 | 22.46 | 22.40 | 22.45 | 22.45 | 0.43% | 12,090 |
| Apr 11, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.45% | 1,028 |
| Apr 10, 2025 | 22.10 | 22.25 | 22.10 | 22.25 | 22.25 | 1.60% | 1,241 |