CI Global Infrastructure Private Pool (TSX:CINF)
Canada · Delayed Price · Currency is CAD 29.50
+0.14 (0.48%)
Aug 15, 2025, 3:11 PM EDT
TSX:CINF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 29.49 | 29.50 | 29.49 | 29.50 | 29.50 | 0.48% | 1,410 |
| Aug 14, 2025 | 29.31 | 29.36 | 29.31 | 29.36 | 29.36 | -0.10% | 600 |
| Aug 13, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 0.75% | 200 |
| Aug 12, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - | - |
| Aug 11, 2025 | 29.16 | 29.23 | 29.16 | 29.17 | 29.17 | -0.07% | 3,501 |
| Aug 8, 2025 | 29.16 | 29.23 | 29.16 | 29.19 | 29.19 | -0.38% | 804 |
| Aug 7, 2025 | 29.48 | 29.48 | 29.28 | 29.30 | 29.30 | 0.24% | 2,301 |
| Aug 6, 2025 | 29.29 | 29.31 | 29.23 | 29.23 | 29.23 | -0.07% | 449 |
| Aug 5, 2025 | 29.26 | 29.26 | 29.23 | 29.25 | 29.25 | 0.17% | 2,128 |
| Aug 1, 2025 | 29.01 | 29.20 | 28.99 | 29.20 | 29.20 | -0.10% | 5,214 |
| Jul 31, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -0.07% | 126 |
| Jul 30, 2025 | 29.27 | 29.27 | 29.25 | 29.25 | 29.25 | -0.07% | 200 |
| Jul 29, 2025 | 29.20 | 29.27 | 29.20 | 29.27 | 29.27 | 0.76% | 6,115 |
| Jul 28, 2025 | 29.12 | 29.12 | 29.01 | 29.05 | 29.05 | -0.85% | 805 |
| Jul 25, 2025 | 29.17 | 29.31 | 29.17 | 29.30 | 29.30 | 0.17% | 6,600 |
| Jul 24, 2025 | 29.32 | 29.34 | 29.25 | 29.25 | 29.18 | -0.07% | 3,639 |
| Jul 23, 2025 | 29.30 | 29.30 | 29.27 | 29.27 | 29.20 | 0.07% | 9,041 |
| Jul 22, 2025 | 29.24 | 29.30 | 29.20 | 29.25 | 29.18 | -0.10% | 6,000 |
| Jul 21, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.21 | - | - |
| Jul 18, 2025 | 29.20 | 29.29 | 29.20 | 29.28 | 29.21 | 0.83% | 5,400 |
| Jul 17, 2025 | 29.01 | 29.04 | 28.94 | 29.04 | 28.97 | 0.66% | 6,811 |
| Jul 16, 2025 | 28.79 | 28.85 | 28.79 | 28.85 | 28.78 | -0.07% | 2,700 |
| Jul 15, 2025 | 29.00 | 29.00 | 28.80 | 28.87 | 28.80 | -0.38% | 2,100 |
| Jul 14, 2025 | 28.64 | 28.98 | 28.64 | 28.98 | 28.91 | 0.28% | 525 |
| Jul 11, 2025 | 28.84 | 28.90 | 28.84 | 28.90 | 28.85 | - | 400 |
| Jul 10, 2025 | 28.81 | 28.93 | 28.81 | 28.90 | 28.85 | -0.24% | 3,423 |
| Jul 9, 2025 | 28.70 | 28.97 | 28.70 | 28.97 | 28.92 | 0.49% | 1,500 |
| Jul 8, 2025 | 28.76 | 28.85 | 28.76 | 28.83 | 28.78 | -0.21% | 4,300 |
| Jul 7, 2025 | 28.98 | 28.98 | 28.89 | 28.89 | 28.84 | -0.31% | 5,021 |
| Jul 4, 2025 | 28.99 | 28.99 | 28.98 | 28.98 | 28.93 | -0.34% | 209 |
| Jul 3, 2025 | 28.97 | 29.08 | 28.97 | 29.08 | 29.03 | 0.31% | 5,323 |
| Jul 2, 2025 | 29.00 | 29.03 | 28.99 | 28.99 | 28.94 | -0.34% | 2,601 |
| Jun 30, 2025 | 29.03 | 29.09 | 29.03 | 29.09 | 29.04 | 0.52% | 900 |
| Jun 27, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.87 | -0.03% | - |
| Jun 26, 2025 | 28.85 | 28.95 | 28.85 | 28.95 | 28.90 | -0.31% | 1,200 |
| Jun 25, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 28.97 | -0.58% | 200 |
| Jun 24, 2025 | 29.20 | 29.23 | 29.20 | 29.21 | 29.14 | 0.38% | 500 |
| Jun 23, 2025 | 28.92 | 29.15 | 28.92 | 29.10 | 28.96 | 0.34% | 333 |
| Jun 20, 2025 | 29.01 | 29.03 | 28.96 | 29.00 | 28.86 | 0.42% | 3,700 |
| Jun 19, 2025 | 28.85 | 28.88 | 28.85 | 28.88 | 28.74 | -0.07% | 1,001 |
| Jun 18, 2025 | 28.93 | 28.93 | 28.90 | 28.90 | 28.76 | 0.24% | 300 |
| Jun 17, 2025 | 28.86 | 28.86 | 28.83 | 28.83 | 28.69 | -0.28% | 1,200 |
| Jun 16, 2025 | 28.93 | 28.93 | 28.91 | 28.91 | 28.77 | 0.03% | 320 |
| Jun 13, 2025 | 28.88 | 28.90 | 28.88 | 28.90 | 28.76 | 0.49% | 200 |
| Jun 12, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.62 | - | - |
| Jun 11, 2025 | 28.81 | 28.82 | 28.76 | 28.76 | 28.62 | 0.21% | 3,400 |
| Jun 10, 2025 | 28.66 | 28.77 | 28.66 | 28.70 | 28.56 | -0.49% | 3,500 |
| Jun 9, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.70 | 0.49% | 110 |
| Jun 6, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.56 | - | 77 |
| Jun 5, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.56 | -0.31% | 201 |