CI Global Infrastructure Private Pool (TSX:CINF)
Canada · Delayed Price · Currency is CAD 30.35
+0.15 (0.50%)
At close: Nov 28, 2025
TSX:CINF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 30.16 | 30.35 | 30.16 | 30.35 | 30.35 | 0.50% | 1,160 |
| Nov 27, 2025 | 30.19 | 30.20 | 30.19 | 30.20 | 30.20 | 0.33% | 696 |
| Nov 26, 2025 | 30.07 | 30.10 | 30.07 | 30.10 | 30.10 | 0.77% | 3,925 |
| Nov 25, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 0.27% | 1,296 |
| Nov 24, 2025 | 29.66 | 29.79 | 29.66 | 29.79 | 29.79 | 0.17% | 4,329 |
| Nov 21, 2025 | 29.68 | 29.77 | 29.68 | 29.74 | 29.67 | -0.10% | 4,874 |
| Nov 20, 2025 | 30.16 | 30.17 | 29.76 | 29.77 | 29.70 | -0.37% | 2,210 |
| Nov 19, 2025 | 29.91 | 29.91 | 29.81 | 29.88 | 29.81 | -0.13% | 474 |
| Nov 18, 2025 | 29.86 | 29.92 | 29.86 | 29.92 | 29.85 | -0.50% | 2,311 |
| Nov 17, 2025 | 30.29 | 30.29 | 29.98 | 30.07 | 30.00 | -0.53% | 2,186 |
| Nov 14, 2025 | 30.19 | 30.23 | 30.19 | 30.23 | 30.16 | 0.13% | 704 |
| Nov 13, 2025 | 30.37 | 30.37 | 30.19 | 30.19 | 30.12 | -1.57% | 620 |
| Nov 12, 2025 | 30.73 | 30.74 | 30.67 | 30.67 | 30.60 | 0.20% | 866 |
| Nov 11, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.54 | 0.26% | 151 |
| Nov 10, 2025 | 30.53 | 30.54 | 30.53 | 30.53 | 30.46 | 0.86% | 1,180 |
| Nov 7, 2025 | 30.18 | 30.27 | 30.17 | 30.27 | 30.20 | -0.13% | 15,256 |
| Nov 6, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.24 | -0.79% | 152 |
| Nov 5, 2025 | 30.55 | 30.62 | 30.55 | 30.55 | 30.48 | 0.43% | 22,000 |
| Nov 4, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.35 | -0.39% | 100 |
| Nov 3, 2025 | 30.46 | 30.54 | 30.46 | 30.54 | 30.47 | 0.16% | 801 |
| Oct 30, 2025 | 30.57 | 30.57 | 30.49 | 30.49 | 30.42 | 0.56% | 1,578 |
| Oct 29, 2025 | 30.34 | 30.42 | 30.32 | 30.32 | 30.25 | -0.43% | 476 |
| Oct 28, 2025 | 30.54 | 30.54 | 30.45 | 30.45 | 30.38 | -0.94% | 2,711 |
| Oct 27, 2025 | 30.74 | 30.75 | 30.74 | 30.74 | 30.67 | -0.39% | 923 |
| Oct 24, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.72 | 1.11% | 1,447 |
| Oct 22, 2025 | 30.64 | 30.69 | 30.52 | 30.52 | 30.38 | -0.07% | 1,235 |
| Oct 21, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.40 | -0.81% | 117 |
| Oct 20, 2025 | 30.76 | 30.79 | 30.73 | 30.79 | 30.65 | 0.42% | 1,115 |
| Oct 17, 2025 | 30.64 | 30.66 | 30.64 | 30.66 | 30.52 | -0.26% | 619 |
| Oct 16, 2025 | 30.90 | 30.90 | 30.73 | 30.74 | 30.60 | 1.15% | 303 |
| Oct 15, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.25 | 0.33% | 190 |
| Oct 14, 2025 | 30.30 | 30.31 | 30.29 | 30.29 | 30.15 | 1.05% | 1,101 |
| Oct 10, 2025 | 30.27 | 30.27 | 29.98 | 29.98 | 29.84 | -0.84% | 3,309 |
| Oct 9, 2025 | 30.33 | 30.33 | 30.23 | 30.23 | 30.09 | -0.30% | 2,141 |
| Oct 8, 2025 | 30.29 | 30.32 | 30.29 | 30.32 | 30.18 | 0.46% | 471 |
| Oct 7, 2025 | 30.13 | 30.18 | 30.13 | 30.18 | 30.04 | 0.23% | 702 |
| Oct 3, 2025 | 30.00 | 30.11 | 30.00 | 30.11 | 29.97 | 0.53% | 810 |
| Oct 1, 2025 | 29.91 | 29.96 | 29.91 | 29.95 | 29.81 | 0.88% | 300 |
| Sep 30, 2025 | 29.70 | 29.70 | 29.69 | 29.69 | 29.55 | 0.03% | 1,036 |
| Sep 29, 2025 | 29.57 | 29.68 | 29.57 | 29.68 | 29.54 | 0.47% | 930 |
| Sep 25, 2025 | 29.60 | 29.60 | 29.54 | 29.54 | 29.41 | -0.14% | 450 |
| Sep 24, 2025 | 29.58 | 29.58 | 29.57 | 29.58 | 29.45 | 0.51% | 1,425 |
| Sep 23, 2025 | 29.37 | 29.45 | 29.37 | 29.43 | 29.30 | -0.03% | 5,517 |
| Sep 22, 2025 | 29.34 | 29.44 | 29.34 | 29.44 | 29.24 | 0.62% | 466 |
| Sep 19, 2025 | 29.56 | 29.56 | 29.20 | 29.26 | 29.06 | -0.41% | 4,435 |
| Sep 17, 2025 | 29.35 | 29.42 | 29.35 | 29.38 | 29.18 | 0.39% | 2,202 |
| Sep 16, 2025 | 29.22 | 29.27 | 29.22 | 29.27 | 29.06 | -0.63% | 286 |
| Sep 15, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.25 | -0.19% | 364 |
| Sep 12, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.30 | 0.43% | 182 |
| Sep 11, 2025 | 29.31 | 29.39 | 29.30 | 29.38 | 29.18 | 0.58% | 1,217 |