CI Financial Corp. (TSX:CIX)
Canada flag Canada · Delayed Price · Currency is CAD
31.22
+0.01 (0.03%)
Mar 28, 2025, 4:00 PM EST

CI Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202531.2031.3131.1931.2231.220.03%404,998
Mar 27, 202531.2131.2431.1931.2131.21-0.06%524,306
Mar 26, 202531.2531.2931.2131.2331.23-0.16%234,100
Mar 25, 202531.2131.3231.1831.2831.280.13%384,601
Mar 24, 202531.2331.2531.1831.2431.240.03%1,455,500
Mar 21, 202531.2231.2731.1431.2331.23-0.06%2,221,240
Mar 20, 202531.2131.2731.2031.2531.250.13%348,800
Mar 19, 202531.2031.2331.1731.2131.210.06%211,211
Mar 18, 202531.1331.2131.1331.1931.19-0.03%576,218
Mar 17, 202531.1731.2131.1231.2031.200.16%534,619
Mar 14, 202531.1431.1731.0431.1531.15-386,100
Mar 13, 202531.2331.2531.1431.1531.15-0.32%880,200
Mar 12, 202531.1131.3131.0431.2531.250.42%673,324
Mar 11, 202531.1131.2531.0131.1231.12-0.13%747,227
Mar 10, 202531.1531.2431.1031.1631.16-0.16%874,000
Mar 7, 202531.2431.2531.2031.2131.210.03%519,702
Mar 6, 202531.0231.2931.0231.2031.20-0.29%1,035,900
Mar 5, 202531.2631.3631.2631.2931.290.13%455,900
Mar 4, 202531.3231.3531.1531.2531.25-0.32%742,845
Mar 3, 202531.3631.3931.3331.3531.35-0.10%1,147,700
Feb 28, 202531.3831.4131.3531.3831.38-1,002,300
Feb 27, 202531.3531.4031.3531.3831.380.06%665,000
Feb 26, 202531.3631.4131.3531.3631.36-692,200
Feb 25, 202531.3431.4831.3131.3631.360.03%717,900
Feb 24, 202531.3531.3931.3431.3531.35-0.03%398,727
Feb 21, 202531.4031.4031.3431.3631.360.06%260,365
Feb 20, 202531.3531.4031.3431.3431.340.03%797,200
Feb 19, 202531.3931.4331.3031.3331.33-0.10%497,994
Feb 18, 202531.3031.3931.3031.3631.36-0.06%866,835
Feb 14, 202531.3531.4331.3031.3831.380.22%148,109
Feb 13, 202531.3331.3331.2631.3131.310.06%234,208
Feb 12, 202531.2531.3331.2531.2931.290.13%795,700
Feb 11, 202531.2531.3031.2431.2531.250.10%717,346
Feb 10, 202531.2231.3031.1931.2231.220.10%882,600
Feb 7, 202531.2831.2831.1631.1931.19-0.03%688,200
Feb 6, 202531.1531.2331.1131.2031.200.19%315,800
Feb 5, 202531.2931.2931.1031.1431.14-0.35%401,200
Feb 4, 202531.2531.2931.1531.2531.25-0.16%393,442
Feb 3, 202531.1031.3030.9531.3031.300.42%267,809
Jan 31, 202531.2531.3131.0731.1731.17-0.32%741,400
Jan 30, 202531.3231.3331.2531.2731.27-0.13%556,614
Jan 29, 202531.2131.3231.2031.3131.310.22%653,610
Jan 28, 202531.2031.2831.2031.2431.24-0.10%1,029,300
Jan 27, 202531.0731.2931.0731.2731.270.35%1,621,700
Jan 24, 202531.1531.1731.1131.1631.16-0.03%712,526
Jan 23, 202531.1031.2131.0931.1731.170.26%993,300
Jan 22, 202531.0631.1331.0631.0931.090.06%1,135,700
Jan 21, 202531.0231.1031.0231.0731.070.16%287,998
Jan 20, 202530.9531.0230.9431.0231.020.23%83,217
Jan 17, 202531.0331.1030.9530.9530.95-0.23%1,706,639