CI Financial Corp. (CIXXF)
OTCMKTS · Delayed Price · Currency is USD
23.17
-0.08 (-0.36%)
Aug 14, 2025, 4:00 PM EDT
CI Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.36% | 1,970 |
| Aug 13, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.04% | 175 |
| Aug 12, 2025 | 23.21 | 23.24 | 23.21 | 23.24 | 23.24 | 0.04% | 4,590 |
| Aug 11, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - | - |
| Aug 8, 2025 | 23.24 | 23.24 | 23.23 | 23.23 | 23.23 | -0.04% | 9,602 |
| Aug 7, 2025 | 23.27 | 23.27 | 23.21 | 23.24 | 23.24 | - | 12,140 |
| Aug 6, 2025 | 23.12 | 23.24 | 23.12 | 23.24 | 23.24 | 1.04% | 667 |
| Aug 5, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 10 |
| Aug 4, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.22% | 213 |
| Aug 1, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - | 208 |
| Jul 31, 2025 | 23.06 | 23.08 | 23.05 | 23.05 | 23.05 | -0.22% | 775 |
| Jul 30, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.39% | 187 |
| Jul 29, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.19% | 864 |
| Jul 28, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.14% | 228 |
| Jul 25, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -0.90% | 115 |
| Jul 24, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - | - |
| Jul 23, 2025 | 23.30 | 23.39 | 23.30 | 23.39 | 23.39 | 0.86% | 979 |
| Jul 22, 2025 | 23.21 | 23.21 | 23.19 | 23.19 | 23.19 | 0.61% | 1,000 |
| Jul 21, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - | 228 |
| Jul 18, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - | - |
| Jul 17, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.35% | 297 |
| Jul 16, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.13% | 508 |
| Jul 15, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.12% | 602 |
| Jul 14, 2025 | 23.15 | 23.15 | 23.13 | 23.13 | 23.13 | -0.16% | 2,202 |
| Jul 11, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.06% | 103 |
| Jul 10, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - | 30 |
| Jul 9, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - | 12 |
| Jul 8, 2025 | 23.15 | 23.16 | 23.15 | 23.16 | 23.16 | -0.36% | 1,331 |
| Jul 7, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - | 27 |
| Jul 3, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - | 7 |
| Jul 2, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.13% | 354 |
| Jul 1, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - | 83 |
| Jun 30, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.61% | 1,540 |
| Jun 27, 2025 | 23.14 | 23.14 | 23.02 | 23.07 | 23.07 | 0.30% | 536 |
| Jun 26, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.09% | 75,006 |
| Jun 25, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.52% | 253 |
| Jun 24, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.81% | 218 |
| 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 |