TSX:CIAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	39.61	39.77	39.32	39.58	39.58	0.61%	39,785
May 25, 2026	39.44	39.76	39.19	39.34	39.34	0.87%	7,153
May 22, 2026	39.22	39.23	38.83	39.00	39.00	0.70%	126,789
May 21, 2026	38.40	38.90	38.33	38.73	38.73	1.10%	220,097
May 20, 2026	38.06	38.49	37.82	38.31	38.31	1.83%	113,894
May 19, 2026	38.47	38.47	37.27	37.62	37.62	-2.59%	197,100
May 15, 2026	38.82	38.98	38.38	38.62	38.62	-1.91%	77,421
May 14, 2026	38.82	39.50	38.73	39.37	39.37	1.46%	147,241
May 13, 2026	38.63	38.94	37.88	38.81	38.81	1.53%	89,091
May 12, 2026	38.46	38.59	37.42	38.22	38.22	-1.14%	211,093
May 11, 2026	38.04	38.88	38.04	38.66	38.66	0.68%	152,385
May 8, 2026	38.30	38.43	38.11	38.40	38.40	0.83%	208,546
May 7, 2026	39.23	39.23	37.78	38.09	38.09	-0.64%	427,736
May 6, 2026	37.73	38.33	37.45	38.33	38.33	3.88%	68,429
May 5, 2026	36.67	37.00	36.67	36.90	36.90	1.43%	48,250
May 4, 2026	36.54	36.63	36.06	36.38	36.38	0.39%	114,054
May 1, 2026	35.87	36.34	35.87	36.24	36.24	1.40%	88,885
Apr 30, 2026	36.17	36.17	35.13	35.74	35.74	-0.01%	82,000
Apr 29, 2026	35.83	35.85	35.40	35.75	35.75	0.55%	52,941
Apr 28, 2026	35.46	35.74	35.18	35.55	35.55	-2.20%	130,086
Apr 27, 2026	36.31	36.35	35.76	36.35	36.35	-0.08%	69,711
Apr 24, 2026	36.14	36.49	35.83	36.38	36.38	2.31%	39,653
Apr 23, 2026	35.87	36.11	35.19	35.56	35.56	-1.55%	111,933
Apr 22, 2026	35.60	36.12	35.49	36.12	36.12	2.82%	33,442
Apr 21, 2026	35.21	35.43	35.07	35.13	35.13	0.03%	86,408
Apr 20, 2026	35.11	35.14	34.86	35.12	35.12	-0.54%	34,923
Apr 17, 2026	35.06	35.34	35.06	35.31	35.31	1.47%	56,708
Apr 16, 2026	34.86	34.95	34.55	34.80	34.80	0.16%	86,576
Apr 15, 2026	34.42	34.75	34.22	34.75	34.75	1.40%	118,429
Apr 14, 2026	33.82	34.27	33.74	34.27	34.27	2.56%	36,191
Apr 13, 2026	32.67	33.41	32.67	33.41	33.41	1.84%	64,712
Apr 10, 2026	32.73	33.00	32.63	32.81	32.81	1.31%	32,215
Apr 9, 2026	32.36	32.49	31.99	32.38	32.38	0.09%	115,521
Apr 8, 2026	32.78	32.84	32.07	32.35	32.35	3.52%	47,381
Apr 7, 2026	31.04	31.25	30.67	31.25	31.25	0.69%	68,375
Apr 6, 2026	31.05	31.20	30.86	31.04	31.04	0.24%	85,082
Apr 2, 2026	30.06	30.99	29.85	30.96	30.96	0.72%	44,196
Apr 1, 2026	30.74	31.06	30.64	30.74	30.74	1.35%	51,997
Mar 31, 2026	29.40	30.39	29.40	30.33	30.33	5.06%	81,849
Mar 30, 2026	29.75	29.75	28.67	28.87	28.87	-1.87%	197,057
Mar 27, 2026	29.85	29.85	29.34	29.42	29.42	-1.87%	76,832
Mar 26, 2026	30.74	30.83	29.98	29.98	29.98	-4.25%	54,672
Mar 25, 2026	31.36	31.55	31.19	31.31	31.31	1.13%	18,990
Mar 24, 2026	31.09	31.09	30.74	30.96	30.96	-1.21%	30,772
Mar 23, 2026	31.03	31.67	31.03	31.34	31.34	2.55%	36,463
Mar 20, 2026	31.26	31.26	30.47	30.56	30.56	-3.29%	72,435
Mar 19, 2026	31.11	31.60	30.81	31.60	31.60	0.38%	65,062
Mar 18, 2026	31.57	31.81	31.48	31.48	31.48	-0.85%	21,492
Mar 17, 2026	31.72	31.82	31.61	31.75	31.75	0.83%	11,912
Mar 16, 2026	31.40	31.73	31.40	31.49	31.49	1.03%	79,445