CI Financial Corp. (TSX:CIX)
Canada · Delayed Price · Currency is CAD 31.99
0.00 (0.00%)
Inactive · Last trade price on Aug 14, 2025
CI Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 31.98 | 32.00 | 31.98 | 31.99 | 31.99 | - | 411,565 |
| Aug 13, 2025 | 31.99 | 32.00 | 31.98 | 31.99 | 31.99 | 0.03% | 398,686 |
| Aug 12, 2025 | 31.99 | 32.00 | 31.98 | 31.98 | 31.98 | -0.03% | 927,623 |
| Aug 11, 2025 | 31.98 | 32.00 | 31.98 | 31.99 | 31.99 | 0.06% | 530,687 |
| Aug 8, 2025 | 31.95 | 31.97 | 31.95 | 31.97 | 31.97 | 0.03% | 357,477 |
| Aug 7, 2025 | 31.95 | 31.98 | 31.95 | 31.96 | 31.96 | 0.06% | 180,945 |
| Aug 6, 2025 | 31.94 | 31.95 | 31.94 | 31.94 | 31.94 | - | 355,010 |
| Aug 5, 2025 | 31.94 | 31.96 | 31.94 | 31.94 | 31.94 | -0.06% | 247,843 |
| Aug 1, 2025 | 31.92 | 31.96 | 31.92 | 31.96 | 31.96 | 0.09% | 793,454 |
| Jul 31, 2025 | 31.93 | 31.95 | 31.93 | 31.93 | 31.93 | - | 166,238 |
| Jul 30, 2025 | 31.96 | 31.97 | 31.93 | 31.93 | 31.93 | -0.09% | 181,755 |
| Jul 29, 2025 | 31.95 | 31.99 | 31.93 | 31.96 | 31.96 | 0.53% | 1,704,656 |
| Jul 28, 2025 | 31.78 | 31.80 | 31.76 | 31.79 | 31.79 | -0.03% | 435,427 |
| Jul 25, 2025 | 31.76 | 31.80 | 31.74 | 31.80 | 31.80 | 0.16% | 161,409 |
| Jul 24, 2025 | 31.76 | 31.81 | 31.74 | 31.75 | 31.75 | -0.09% | 1,073,228 |
| Jul 23, 2025 | 31.73 | 31.80 | 31.73 | 31.78 | 31.78 | 0.09% | 265,305 |
| Jul 22, 2025 | 31.70 | 31.76 | 31.70 | 31.75 | 31.75 | 0.06% | 949,201 |
| Jul 21, 2025 | 31.68 | 31.73 | 31.67 | 31.73 | 31.73 | 0.09% | 455,404 |
| Jul 18, 2025 | 31.70 | 31.70 | 31.65 | 31.70 | 31.70 | - | 948,920 |
| Jul 17, 2025 | 31.69 | 31.71 | 31.67 | 31.70 | 31.70 | -0.03% | 399,802 |
| Jul 16, 2025 | 31.69 | 31.71 | 31.67 | 31.71 | 31.71 | 0.09% | 421,567 |
| Jul 15, 2025 | 31.67 | 31.72 | 31.67 | 31.68 | 31.68 | -0.09% | 252,550 |
| Jul 14, 2025 | 31.65 | 31.71 | 31.65 | 31.71 | 31.71 | 0.09% | 293,789 |
| Jul 11, 2025 | 31.70 | 31.72 | 31.68 | 31.68 | 31.68 | -0.16% | 256,467 |
| 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% | 142,165 |
| Jul 8, 2025 | 31.69 | 31.73 | 31.66 | 31.71 | 31.71 | - | 606,663 |
| 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% | 231,977 |
| 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% | 248,354 |
| Jun 24, 2025 | 31.60 | 31.65 | 31.59 | 31.60 | 31.60 | 0.06% | 241,968 |
| 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 | - | 130,180 |
| Jun 18, 2025 | 31.57 | 31.60 | 31.53 | 31.58 | 31.58 | - | 318,392 |
| Jun 17, 2025 | 31.57 | 31.58 | 31.53 | 31.58 | 31.58 | 0.03% | 189,076 |
| 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% | 505,058 |
| 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 | - | 220,788 |
| Jun 9, 2025 | 31.50 | 31.55 | 31.49 | 31.52 | 31.52 | -0.03% | 548,693 |
| 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% | 772,167 |