CI Financial Corp. (CIXXF)
OTCMKTS
· Delayed Price · Currency is USD
22.60
+0.07 (0.31%)
May 13, 2025, 4:00 PM EDT
CI Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |