CI Global Infrastructure Private Pool (TSX:CINF)
29.20
+0.05 (0.17%)
Jul 22, 2025, 12:23 PM EDT
TSX:CINF Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 18, 2025 | 29.20 | 29.29 | 29.20 | 29.28 | 29.28 | 0.83% | 5,400 |
Jul 17, 2025 | 29.01 | 29.04 | 28.94 | 29.04 | 29.04 | 0.66% | 6,811 |
Jul 16, 2025 | 28.79 | 28.85 | 28.79 | 28.85 | 28.85 | -0.07% | 2,700 |
Jul 15, 2025 | 29.00 | 29.00 | 28.80 | 28.87 | 28.87 | -0.38% | 2,100 |
Jul 14, 2025 | 28.64 | 28.98 | 28.64 | 28.98 | 28.98 | 0.28% | 525 |
Jul 11, 2025 | 28.84 | 28.90 | 28.84 | 28.90 | 28.90 | - | 400 |
Jul 10, 2025 | 28.81 | 28.93 | 28.81 | 28.90 | 28.90 | -0.24% | 3,423 |
Jul 9, 2025 | 28.70 | 28.97 | 28.70 | 28.97 | 28.97 | 0.49% | 1,500 |
Jul 8, 2025 | 28.76 | 28.85 | 28.76 | 28.83 | 28.83 | -0.21% | 4,300 |
Jul 7, 2025 | 28.98 | 28.98 | 28.89 | 28.89 | 28.89 | -0.31% | 5,021 |
Jul 4, 2025 | 28.99 | 28.99 | 28.98 | 28.98 | 28.98 | -0.34% | 209 |
Jul 3, 2025 | 28.97 | 29.08 | 28.97 | 29.08 | 29.08 | 0.31% | 5,323 |
Jul 2, 2025 | 29.00 | 29.03 | 28.99 | 28.99 | 28.99 | -0.34% | 2,601 |
Jun 30, 2025 | 29.03 | 29.09 | 29.03 | 29.09 | 29.09 | 0.52% | 900 |
Jun 27, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -0.03% | - |
Jun 26, 2025 | 28.85 | 28.95 | 28.85 | 28.95 | 28.95 | -0.31% | 1,200 |
Jun 25, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -0.58% | 200 |
Jun 24, 2025 | 29.20 | 29.23 | 29.20 | 29.21 | 29.21 | 0.38% | 500 |
Jun 23, 2025 | 28.92 | 29.15 | 28.92 | 29.10 | 29.05 | 0.34% | 333 |
Jun 20, 2025 | 29.01 | 29.03 | 28.96 | 29.00 | 28.95 | 0.42% | 3,700 |
Jun 19, 2025 | 28.85 | 28.88 | 28.85 | 28.88 | 28.83 | -0.07% | 1,001 |
Jun 18, 2025 | 28.93 | 28.93 | 28.90 | 28.90 | 28.85 | 0.24% | 300 |
Jun 17, 2025 | 28.86 | 28.86 | 28.83 | 28.83 | 28.76 | -0.28% | 1,200 |
Jun 16, 2025 | 28.93 | 28.93 | 28.91 | 28.91 | 28.84 | 0.03% | 320 |
Jun 13, 2025 | 28.88 | 28.90 | 28.88 | 28.90 | 28.85 | 0.49% | 200 |
Jun 12, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.69 | - | - |
Jun 11, 2025 | 28.81 | 28.82 | 28.76 | 28.76 | 28.71 | 0.21% | 3,400 |
Jun 10, 2025 | 28.66 | 28.77 | 28.66 | 28.70 | 28.65 | -0.49% | 3,500 |
Jun 9, 2025 | 28.84 | 28.84 | 28.84 | 28.84 | 28.79 | 0.49% | 110 |
Jun 6, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.63 | - | 77 |
Jun 5, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.65 | -0.31% | 201 |
Jun 4, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.72 | 0.14% | - |
Jun 3, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.70 | 0.52% | 200 |
Jun 2, 2025 | 28.55 | 28.60 | 28.55 | 28.60 | 28.53 | 0.39% | 700 |
May 30, 2025 | 28.52 | 28.52 | 28.45 | 28.49 | 28.42 | -0.21% | 900 |
May 29, 2025 | 28.50 | 28.55 | 28.47 | 28.55 | 28.48 | 0.18% | 6,525 |
May 28, 2025 | 28.52 | 28.53 | 28.50 | 28.50 | 28.43 | -0.38% | 500 |
May 27, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.54 | 0.53% | - |
May 26, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.36 | 0.14% | 300 |
May 23, 2025 | 28.21 | 28.42 | 28.21 | 28.42 | 28.37 | -0.39% | 4,600 |
May 22, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.48 | -0.14% | 3,400 |
May 21, 2025 | 28.56 | 28.57 | 28.56 | 28.57 | 28.52 | -0.87% | 324 |
May 20, 2025 | 28.60 | 28.91 | 28.60 | 28.82 | 28.77 | 0.77% | 6,601 |
May 16, 2025 | 28.63 | 28.63 | 28.60 | 28.60 | 28.53 | 0.46% | 535 |
May 15, 2025 | 28.41 | 28.48 | 28.41 | 28.47 | 28.40 | 0.92% | 4,003 |
May 14, 2025 | 28.14 | 28.22 | 28.13 | 28.21 | 28.14 | 0.07% | 5,800 |
May 13, 2025 | 28.18 | 28.19 | 28.18 | 28.19 | 28.12 | 0.28% | 348 |
May 12, 2025 | 28.06 | 28.11 | 28.05 | 28.11 | 28.04 | -0.21% | 2,330 |
May 9, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.12 | 0.32% | 136 |
May 8, 2025 | 28.17 | 28.17 | 28.08 | 28.08 | 28.03 | -0.25% | 2,300 |