Skip to main content
CI Financial Corp. (TSX: CIX)
Canada flag Canada · Delayed Price · Currency is CAD
30.86
-0.06 (-0.19%)
Dec 20, 2024, 4:00 PM EST

CI Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202430.8930.9930.7630.8630.86-0.19%1,246,992
Dec 19, 202430.7530.9930.7530.9230.920.78%594,302
Dec 18, 202430.9231.1130.6330.6830.68-0.68%1,110,700
Dec 17, 202431.0331.0930.8630.8930.89-0.35%1,431,430
Dec 16, 202431.0231.0731.0031.0031.00-0.13%566,730
Dec 13, 202431.0231.0631.0131.0431.040.06%344,578
Dec 12, 202431.0131.0931.0031.0231.02-0.03%295,004
Dec 11, 202431.0731.1231.0231.0331.03-0.16%391,450
Dec 10, 202431.0831.1531.0631.0831.08-0.10%518,600
Dec 9, 202431.0831.1931.0831.1131.11-0.03%874,900
Dec 6, 202431.0131.1531.0131.1231.120.29%379,115
Dec 5, 202431.0231.0931.0031.0331.03-0.13%519,700
Dec 4, 202430.9831.0930.9531.0731.070.29%633,810
Dec 3, 202431.0031.0430.9530.9830.98-0.19%991,800
Dec 2, 202431.0231.1231.0031.0431.04-0.03%1,282,400
Nov 29, 202431.0631.2031.0031.0531.050.13%718,100
Nov 28, 202431.0531.1531.0131.0131.01-0.19%517,600
Nov 27, 202431.1031.1931.0031.0731.070.29%1,670,500
Nov 26, 202431.2031.2630.9130.9830.98-0.77%3,535,025
Nov 25, 202431.3031.4131.1631.2231.2230.03%5,734,430
Nov 22, 202423.9224.0423.8124.0124.010.25%157,212
Nov 21, 202423.8423.9623.6123.9523.950.38%232,070
Nov 20, 202424.0524.0723.4723.8623.86-0.58%195,900
Nov 19, 202423.7524.0923.6524.0024.000.33%210,000
Nov 18, 202424.1324.4023.8323.9223.92-0.66%233,630
Nov 15, 202424.5324.9523.7824.0824.08-1.79%422,000
Nov 14, 202423.6724.7022.8024.5224.523.77%411,100
Nov 13, 202423.6223.8023.5523.6323.63-0.17%175,814
Nov 12, 202424.0024.0523.5423.6723.67-1.50%150,935
Nov 11, 202423.7324.1023.7024.0324.031.22%153,900
Nov 8, 202423.9624.0323.7323.7423.74-0.92%181,845
Nov 7, 202423.7524.0723.6623.9623.960.55%321,700
Nov 6, 202423.2223.8623.2223.8323.833.07%249,019
Nov 5, 202422.8323.2022.8323.1223.121.18%159,000
Nov 4, 202422.8923.0222.7122.8522.85-0.48%249,400
Nov 1, 202422.9423.2922.9022.9622.960.26%308,200
Oct 31, 202423.0123.1522.7022.9022.90-0.91%393,801
Oct 30, 202422.5023.3322.4523.1123.112.89%544,600
Oct 29, 202422.1122.5222.0222.4622.461.22%455,200
Oct 28, 202421.9722.3821.9722.1922.191.56%410,848
Oct 25, 202421.6621.8921.6421.8521.851.02%249,201
Oct 24, 202421.2721.6821.1821.6321.631.74%402,212
Oct 23, 202421.1821.2620.9921.2621.260.24%366,400
Oct 22, 202421.2821.5221.1221.2121.21-0.70%304,300
Oct 21, 202421.3821.5021.1421.3621.36-0.37%678,900
Oct 18, 202421.7221.8421.3621.4421.44-1.29%404,918
Oct 17, 202421.6721.8521.4221.7221.720.46%412,700
Oct 16, 202421.0921.7021.0921.6221.622.71%356,232
Oct 15, 202421.2221.3220.9921.0521.05-0.80%596,929
Oct 11, 202420.9921.2820.8721.2221.221.10%496,100
Oct 10, 202420.5220.9920.4620.9920.992.19%448,000
Oct 9, 202420.3820.5420.3020.5420.541.03%306,200
Oct 8, 202419.7820.3319.7720.3320.332.83%797,200
Oct 7, 202419.3019.8019.3019.7719.772.33%470,800
Oct 4, 202419.0319.7018.8119.3219.322.06%890,400
Oct 3, 202418.5019.1318.4318.9318.932.05%320,800
Oct 2, 202418.5018.6318.3918.5518.550.27%153,316
Oct 1, 202418.0018.5718.0018.5018.500.49%300,722
Sep 30, 202418.4018.5418.2718.4118.41-210,204
Sep 27, 202418.2418.5018.2318.4118.410.16%285,200
Sep 26, 202418.2618.4618.2018.3818.180.66%352,900
Sep 25, 202418.3718.3718.2318.2618.06-0.60%331,200
Sep 24, 202418.2518.4218.2518.3718.170.66%331,235
Sep 23, 202418.2718.3418.1218.2518.05-392,620
Sep 20, 202418.1018.3517.9618.2518.050.27%1,160,841
Sep 19, 202417.8918.2317.8818.2018.003.12%684,041
Sep 18, 202417.6017.8717.6017.6517.46-0.06%385,400
Sep 17, 202417.5017.6817.4817.6617.470.57%446,839
Sep 16, 202417.4417.6317.3717.5617.370.92%387,800
Sep 13, 202417.7217.7217.2517.4017.21-1.30%194,237
Sep 12, 202417.5017.7417.3817.6317.440.51%338,109
Sep 11, 202417.3417.5717.1617.5417.350.75%438,000
Sep 10, 202417.2217.5517.0017.4117.221.10%437,209
Sep 9, 202417.2217.3617.1517.2217.030.41%253,200
Sep 6, 202417.3217.4117.0417.1516.96-0.87%309,400
Sep 5, 202417.3917.5217.2917.3017.11-0.35%228,400
Sep 4, 202417.2517.4617.2417.3617.170.70%383,904
Sep 3, 202417.3017.3617.2317.2417.05-1.15%224,800
Aug 30, 202417.1717.4417.1417.4417.251.69%535,100
Aug 29, 202417.4017.4017.0417.1516.96-0.52%205,900
Aug 28, 202417.2117.2417.1417.2417.050.29%143,926
Aug 27, 202416.9317.2916.8717.1917.001.12%244,700
Aug 26, 202417.0817.2716.9017.0016.82-437,800
Aug 23, 202416.6817.0316.6517.0016.822.16%304,921
Aug 22, 202416.6716.7116.5716.6416.460.12%133,700
Aug 21, 202416.6716.6716.5116.6216.44-0.36%199,117
Aug 20, 202416.5916.7116.5616.6816.500.36%420,327
Aug 19, 202416.4816.6616.4516.6216.440.24%675,000
Aug 16, 202416.5116.6916.5016.5816.400.12%160,600
Aug 15, 202416.6516.7316.5316.5616.380.12%204,200
Aug 14, 202416.4316.5416.4216.5416.360.18%159,200
Aug 13, 202416.3116.5216.2216.5116.331.79%220,434
Aug 12, 202416.0416.3116.0316.2216.041.06%231,340
Aug 9, 202416.0416.0815.7716.0515.88-370,747
Aug 8, 202415.3416.4715.2416.0515.880.31%296,000
Aug 7, 202416.1416.1415.6916.0015.83-562,500
Aug 6, 202415.6916.0515.1916.0015.83-0.31%355,430
Aug 2, 202416.0716.4515.7916.0515.88-1.47%630,300
Aug 1, 202416.7016.7616.1316.2916.11-2.40%317,131
Jul 31, 202416.7216.8516.6116.6916.51-0.65%337,400