CI Financial Corp. (CIXXF)
OTCMKTS
· Delayed Price · Currency is USD
22.55
+0.05 (0.21%)
Apr 22, 2025, 4:00 PM EDT
CI Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2025 | 21.84 | 22.00 | 21.84 | 21.90 | 21.90 | 1.20% | 4,940 |
| Apr 8, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - | 47 |
| Apr 7, 2025 | 21.54 | 21.64 | 21.52 | 21.64 | 21.64 | -0.30% | 1,443 |
| Apr 4, 2025 | 21.74 | 21.74 | 21.71 | 21.71 | 21.71 | -1.65% | 728 |
| Apr 3, 2025 | 22.00 | 22.16 | 22.00 | 22.07 | 22.07 | 1.28% | 6,486 |
| Apr 2, 2025 | 21.75 | 21.79 | 21.75 | 21.79 | 21.79 | 0.51% | 816 |
| Apr 1, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.14% | 242 |
| Mar 31, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.73% | 448 |
| Mar 28, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.67 | -0.14% | 12,088 |
| Mar 27, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.70 | - | 61 |
| Mar 26, 2025 | 21.93 | 21.93 | 21.84 | 21.84 | 21.70 | - | 822 |
| Mar 25, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.70 | 0.14% | 250,965 |
| Mar 24, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.67 | 0.23% | 288,445 |
| Mar 21, 2025 | 21.76 | 21.77 | 21.73 | 21.76 | 21.62 | -0.32% | 12,400 |
| Mar 20, 2025 | 21.81 | 21.83 | 21.81 | 21.83 | 21.69 | 0.20% | 335 |
| Mar 19, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.65 | - | 90 |
| Mar 18, 2025 | 21.80 | 21.81 | 21.78 | 21.79 | 21.65 | -0.25% | 3,350 |
| Mar 17, 2025 | 21.81 | 21.84 | 21.80 | 21.84 | 21.70 | 0.74% | 1,261 |
| Mar 14, 2025 | 21.63 | 21.68 | 21.62 | 21.68 | 21.54 | 0.42% | 13,043 |
| Mar 13, 2025 | 21.68 | 21.68 | 21.59 | 21.59 | 21.45 | -0.74% | 15,852 |
| Mar 12, 2025 | 20.60 | 21.75 | 20.60 | 21.75 | 21.61 | 0.63% | 15,679 |
| Mar 11, 2025 | 21.67 | 21.67 | 21.49 | 21.61 | 21.47 | 0.25% | 1,600 |
| Mar 10, 2025 | 21.60 | 21.65 | 21.56 | 21.56 | 21.42 | -0.87% | 6,868 |
| Mar 7, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.61 | -0.36% | 3,410 |
| Mar 6, 2025 | 21.81 | 21.85 | 21.79 | 21.83 | 21.69 | 0.09% | 17,312 |
| Mar 5, 2025 | 21.82 | 21.84 | 21.76 | 21.81 | 21.67 | 1.07% | 7,289 |
| Mar 4, 2025 | 21.63 | 21.63 | 21.54 | 21.58 | 21.44 | 0.05% | 4,984 |
| Mar 3, 2025 | 21.77 | 21.77 | 21.57 | 21.57 | 21.43 | -0.91% | 1,098 |
| Feb 28, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.63 | 0.04% | 14,008 |
| Feb 27, 2025 | 21.75 | 21.76 | 21.75 | 21.76 | 21.62 | -0.46% | 248 |
| Feb 26, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.72 | -0.38% | 101 |
| Feb 25, 2025 | 21.91 | 21.95 | 21.91 | 21.94 | 21.80 | -0.39% | 1,284 |
| Feb 24, 2025 | 22.05 | 22.05 | 22.03 | 22.03 | 21.89 | - | 25,790 |
| Feb 21, 2025 | 22.09 | 22.09 | 22.03 | 22.03 | 21.89 | -0.38% | 2,020 |
| Feb 20, 2025 | 20.96 | 22.13 | 20.96 | 22.12 | 21.97 | 0.39% | 4,926 |
| Feb 19, 2025 | 22.11 | 22.12 | 22.03 | 22.03 | 21.89 | -0.33% | 3,230 |
| Feb 18, 2025 | 22.10 | 22.11 | 22.10 | 22.10 | 21.96 | -0.16% | 2,966 |
| Feb 14, 2025 | 22.12 | 22.14 | 22.12 | 22.14 | 22.00 | 0.68% | 967 |
| Feb 13, 2025 | 21.99 | 22.00 | 21.99 | 21.99 | 21.85 | 0.69% | 5,225 |
| Feb 12, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.70 | - | 61 |
| Feb 11, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.70 | - | 136 |
| Feb 10, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.70 | - | 21 |