CI Financial Corp. (TSX:CIX)
Canada flag Canada · Delayed Price · Currency is CAD
31.19
+0.02 (0.06%)
Apr 17, 2025, 4:00 PM EDT

CI Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202531.1631.2231.1631.1931.190.06%297,644
Apr 16, 202531.2031.2331.1631.1731.17-0.10%667,819
Apr 15, 202531.0631.2331.0631.2031.200.06%1,188,333
Apr 14, 202531.1931.2031.1131.1831.180.26%866,472
Apr 11, 202531.1231.1531.0231.1031.10-0.06%555,208
Apr 10, 202531.1431.2231.0331.1231.12-0.03%291,900
Apr 9, 202530.7131.1930.7131.1331.130.68%833,500
Apr 8, 202530.6631.0330.6630.9230.920.78%461,300
Apr 7, 202530.3330.8230.3330.6830.68-0.71%701,336
Apr 4, 202531.0531.0530.7130.9030.90-0.83%890,100
Apr 3, 202531.1531.2431.0631.1631.16-0.29%367,816
Apr 2, 202531.1131.2531.1131.2531.250.16%177,135
Apr 1, 202531.1431.2030.9131.2031.200.10%141,300
Mar 31, 202531.1431.1931.1231.1731.17-0.16%314,618
Mar 28, 202531.2031.3131.1931.2231.020.03%405,000
Mar 27, 202531.2131.2431.1931.2131.01-0.06%524,304
Mar 26, 202531.2531.2931.2131.2331.03-0.16%234,100
Mar 25, 202531.2131.3231.1831.2831.080.13%384,534
Mar 24, 202531.2331.2531.1831.2431.040.03%1,455,500
Mar 21, 202531.2231.2731.1431.2331.03-0.06%2,221,240
Mar 20, 202531.2131.2731.2031.2531.050.13%348,800
Mar 19, 202531.2031.2331.1731.2131.010.06%211,211
Mar 18, 202531.1331.2131.1331.1930.99-0.03%576,218
Mar 17, 202531.1731.2131.1231.2031.000.16%534,619
Mar 14, 202531.1431.1731.0431.1530.95-386,100
Mar 13, 202531.2331.2531.1431.1530.95-0.32%880,200
Mar 12, 202531.1131.3131.0431.2531.050.42%673,324
Mar 11, 202531.1131.2531.0131.1230.92-0.13%747,227
Mar 10, 202531.1531.2431.1031.1630.96-0.16%874,000
Mar 7, 202531.2431.2531.2031.2131.010.03%519,629
Mar 6, 202531.0231.2931.0231.2031.00-0.29%1,035,900
Mar 5, 202531.2631.3631.2631.2931.090.13%455,900
Mar 4, 202531.3231.3531.1531.2531.05-0.32%742,845
Mar 3, 202531.3631.3931.3331.3531.15-0.10%1,147,700
Feb 28, 202531.3831.4131.3531.3831.18-1,002,300
Feb 27, 202531.3531.4031.3531.3831.180.06%665,000
Feb 26, 202531.3631.4131.3531.3631.16-692,200
Feb 25, 202531.3431.4831.3131.3631.160.03%717,900
Feb 24, 202531.3531.3931.3431.3531.15-0.03%398,727
Feb 21, 202531.4031.4031.3431.3631.160.06%260,300
Feb 20, 202531.3531.4031.3431.3431.140.03%797,200
Feb 19, 202531.3931.4331.3031.3331.13-0.10%497,902
Feb 18, 202531.3031.3931.3031.3631.16-0.06%866,835
Feb 14, 202531.3531.4331.3031.3831.180.22%148,100
Feb 13, 202531.3331.3331.2631.3131.110.06%234,208
Feb 12, 202531.2531.3331.2531.2931.090.13%795,700
Feb 11, 202531.2531.3031.2431.2531.050.10%717,346
Feb 10, 202531.2231.3031.1931.2231.020.10%882,600
Feb 7, 202531.2831.2831.1631.1930.99-0.03%688,200
Feb 6, 202531.1531.2331.1131.2031.000.19%315,800