CI Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	31.68	31.75	31.67	31.73	31.73	0.09%	368,595
Jul 9, 2025	31.71	31.71	31.68	31.70	31.70	-0.03%	142,200
Jul 8, 2025	31.69	31.73	31.66	31.71	31.71	-	606,700
Jul 7, 2025	31.66	31.71	31.60	31.71	31.71	0.09%	656,905
Jul 4, 2025	31.66	31.78	31.56	31.68	31.68	0.09%	232,000
Jul 3, 2025	31.68	31.69	31.63	31.65	31.65	-0.09%	378,135
Jul 2, 2025	31.65	31.69	31.65	31.68	31.68	-0.03%	300,329
Jun 30, 2025	31.64	31.70	31.64	31.69	31.69	0.25%	295,341
Jun 27, 2025	31.62	31.65	31.60	31.61	31.61	-0.03%	756,636
Jun 26, 2025	31.65	31.66	31.60	31.62	31.62	-0.09%	189,637
Jun 25, 2025	31.62	31.65	31.60	31.65	31.65	0.16%	248,400
Jun 24, 2025	31.60	31.65	31.59	31.60	31.60	0.06%	242,000
Jun 23, 2025	31.57	31.59	31.47	31.58	31.58	0.13%	1,476,221
Jun 20, 2025	31.58	31.59	31.51	31.54	31.54	-0.13%	426,448
Jun 19, 2025	31.55	31.59	31.53	31.58	31.58	-	130,200
Jun 18, 2025	31.57	31.60	31.53	31.58	31.58	-	318,400
Jun 17, 2025	31.57	31.58	31.53	31.58	31.58	0.03%	189,100
Jun 16, 2025	31.58	31.59	31.55	31.57	31.57	-0.03%	568,113
Jun 13, 2025	31.56	31.58	31.54	31.58	31.58	-	499,114
Jun 12, 2025	31.54	31.58	31.54	31.58	31.58	0.06%	505,100
Jun 11, 2025	31.53	31.57	31.53	31.56	31.56	0.13%	819,934
Jun 10, 2025	31.50	31.54	31.50	31.52	31.52	-	220,800
Jun 9, 2025	31.50	31.55	31.49	31.52	31.52	-0.03%	548,700
Jun 6, 2025	31.53	31.56	31.42	31.53	31.53	-	245,921
Jun 5, 2025	31.51	31.55	31.51	31.53	31.53	0.10%	253,931
Jun 4, 2025	31.48	31.55	31.44	31.50	31.50	0.16%	772,200
Jun 3, 2025	31.45	31.49	31.45	31.45	31.45	-0.03%	189,400
Jun 2, 2025	31.40	31.50	31.40	31.46	31.46	0.10%	294,600
May 30, 2025	31.49	31.49	31.40	31.43	31.43	-0.10%	526,600
May 29, 2025	31.49	31.49	31.40	31.46	31.46	-0.06%	155,600
May 28, 2025	31.46	31.50	31.45	31.48	31.48	-0.03%	325,420
May 27, 2025	31.45	31.49	31.40	31.49	31.49	0.29%	626,517
May 26, 2025	31.40	31.46	31.40	31.40	31.40	-0.03%	101,500
May 23, 2025	31.43	31.48	31.40	31.41	31.41	0.03%	416,984
May 22, 2025	31.43	31.50	31.40	31.40	31.40	-0.06%	812,400
May 21, 2025	31.43	31.46	31.40	31.42	31.42	-	391,900
May 20, 2025	31.49	31.49	31.41	31.42	31.42	-	345,690
May 16, 2025	31.55	31.55	31.40	31.42	31.42	-0.03%	422,100
May 15, 2025	31.45	31.46	31.41	31.43	31.43	-0.06%	493,217
May 14, 2025	31.52	31.54	31.42	31.45	31.45	-0.57%	1,490,439
May 13, 2025	31.58	31.65	31.55	31.63	31.63	0.13%	264,400
May 12, 2025	31.58	31.62	31.54	31.59	31.59	0.13%	389,300
May 9, 2025	31.52	31.59	31.51	31.55	31.55	-0.06%	524,700
May 8, 2025	31.42	31.63	31.42	31.57	31.57	0.38%	597,548
May 7, 2025	31.43	31.45	31.36	31.45	31.45	0.13%	631,800
May 6, 2025	31.38	31.44	31.38	31.41	31.41	-	104,700
May 5, 2025	31.39	31.42	31.32	31.41	31.41	0.22%	178,900
May 2, 2025	31.45	31.45	31.32	31.34	31.34	0.13%	209,500
May 1, 2025	31.25	31.38	31.23	31.30	31.30	0.16%	1,615,600
Apr 30, 2025	31.20	31.27	31.19	31.25	31.25	-	287,606