Skip to main content
CI Financial Corp. (TSX: CIX)
Canada flag Canada · Delayed Price · Currency is CAD
31.02
+0.07 (0.23%)
Jan 20, 2025, 4:00 PM EST

CI Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 202530.9531.0230.9431.0231.020.23%83,217
Jan 17, 202531.0331.1030.9530.9530.95-0.23%1,706,639
Jan 16, 202531.0831.1031.0131.0231.02-0.19%991,531
Jan 15, 202531.1131.1531.0631.0831.080.06%718,663
Jan 14, 202531.0731.1131.0531.0631.060.03%630,601
Jan 13, 202531.0331.0731.0031.0531.050.06%1,156,558
Jan 10, 202531.0431.0730.9831.0331.030.03%1,410,000
Jan 9, 202531.0531.0931.0031.0231.02-0.03%215,408
Jan 8, 202531.0031.1030.9731.0331.030.03%446,919
Jan 7, 202530.9431.0530.9431.0231.020.16%1,577,500
Jan 6, 202530.9530.9930.9330.9730.970.06%763,500
Jan 3, 202530.9631.0930.9030.9530.95-0.35%721,300
Jan 2, 202530.9431.0830.9031.0631.060.39%880,249
Dec 31, 202430.8031.0030.8030.9430.94-0.03%1,028,144
Dec 30, 202430.8631.0130.8630.9530.750.13%304,900
Dec 27, 202430.8630.9430.8530.9130.710.03%975,408
Dec 24, 202430.8430.9630.8430.9030.700.03%235,600
Dec 23, 202430.8830.9430.8530.8930.690.10%831,316
Dec 20, 202430.8930.9930.7630.8630.66-0.19%1,323,500
Dec 19, 202430.7530.9930.7530.9230.720.78%594,248
Dec 18, 202430.9231.1130.6330.6830.48-0.68%1,110,700
Dec 17, 202431.0331.0930.8630.8930.69-0.35%1,431,400
Dec 16, 202431.0231.0731.0031.0030.80-0.13%566,730
Dec 13, 202431.0231.0631.0131.0430.840.06%344,524
Dec 12, 202431.0131.0931.0031.0230.82-0.03%295,004
Dec 11, 202431.0731.1231.0231.0330.83-0.16%391,400
Dec 10, 202431.0831.1531.0631.0830.88-0.10%518,600
Dec 9, 202431.0831.1931.0831.1130.91-0.03%874,900
Dec 6, 202431.0131.1531.0131.1230.920.29%379,115
Dec 5, 202431.0231.0931.0031.0330.83-0.13%519,700
Dec 4, 202430.9831.0930.9531.0730.870.29%633,810
Dec 3, 202431.0031.0430.9530.9830.78-0.19%991,800
Dec 2, 202431.0231.1231.0031.0430.84-0.03%1,282,400
Nov 29, 202431.0631.2031.0031.0530.850.13%718,100
Nov 28, 202431.0531.1531.0131.0130.81-0.19%517,600
Nov 27, 202431.1031.1931.0031.0730.870.29%1,670,500
Nov 26, 202431.2031.2630.9130.9830.78-0.77%3,535,025
Nov 25, 202431.3031.4131.1631.2231.0230.03%5,734,430
Nov 22, 202423.9224.0423.8124.0123.850.25%157,212
Nov 21, 202423.8423.9623.6123.9523.800.38%232,045
Nov 20, 202424.0524.0723.4723.8623.71-0.58%195,900
Nov 19, 202423.7524.0923.6524.0023.840.33%210,000
Nov 18, 202424.1324.4023.8323.9223.77-0.66%233,630
Nov 15, 202424.5324.9523.7824.0823.92-1.79%422,000
Nov 14, 202423.6724.7022.8024.5224.363.77%411,100
Nov 13, 202423.6223.8023.5523.6323.48-0.17%175,700
Nov 12, 202424.0024.0523.5423.6723.52-1.50%150,935
Nov 11, 202423.7324.1023.7024.0323.871.22%153,900
Nov 8, 202423.9624.0323.7323.7423.59-0.92%181,845
Nov 7, 202423.7524.0723.6623.9623.810.55%321,700
Nov 6, 202423.2223.8623.2223.8323.683.07%249,019
Nov 5, 202422.8323.2022.8323.1222.971.18%159,000
Nov 4, 202422.8923.0222.7122.8522.70-0.48%249,400
Nov 1, 202422.9423.2922.9022.9622.810.26%308,200
Oct 31, 202423.0123.1522.7022.9022.75-0.91%393,801
Oct 30, 202422.5023.3322.4523.1122.962.89%544,600
Oct 29, 202422.1122.5222.0222.4622.311.22%455,200
Oct 28, 202421.9722.3821.9722.1922.051.56%410,848
Oct 25, 202421.6621.8921.6421.8521.711.02%249,201
Oct 24, 202421.2721.6821.1821.6321.491.74%402,212
Oct 23, 202421.1821.2620.9921.2621.120.24%366,400
Oct 22, 202421.2821.5221.1221.2121.07-0.70%304,300
Oct 21, 202421.3821.5021.1421.3621.22-0.37%678,900
Oct 18, 202421.7221.8421.3621.4421.30-1.29%404,918
Oct 17, 202421.6721.8521.4221.7221.580.46%412,700
Oct 16, 202421.0921.7021.0921.6221.482.71%356,232
Oct 15, 202421.2221.3220.9921.0520.91-0.80%596,929
Oct 11, 202420.9921.2820.8721.2221.081.10%496,100
Oct 10, 202420.5220.9920.4620.9920.852.19%448,000
Oct 9, 202420.3820.5420.3020.5420.411.03%306,200
Oct 8, 202419.7820.3319.7720.3320.202.83%797,200
Oct 7, 202419.3019.8019.3019.7719.642.33%470,800
Oct 4, 202419.0319.7018.8119.3219.202.06%890,400
Oct 3, 202418.5019.1318.4318.9318.812.05%320,800
Oct 2, 202418.5018.6318.3918.5518.430.27%153,300
Oct 1, 202418.0018.5718.0018.5018.380.49%300,600
Sep 30, 202418.4018.5418.2718.4118.29-210,204
Sep 27, 202418.2418.5018.2318.4118.290.16%285,200
Sep 26, 202418.2618.4618.2018.3818.060.66%352,900
Sep 25, 202418.3718.3718.2318.2617.94-0.60%331,200
Sep 24, 202418.2518.4218.2518.3718.050.66%331,235
Sep 23, 202418.2718.3418.1218.2517.93-392,620
Sep 20, 202418.1018.3517.9618.2517.930.27%1,160,841
Sep 19, 202417.8918.2317.8818.2017.893.12%684,041
Sep 18, 202417.6017.8717.6017.6517.35-0.06%385,400
Sep 17, 202417.5017.6817.4817.6617.350.57%446,839
Sep 16, 202417.4417.6317.3717.5617.260.92%387,800
Sep 13, 202417.7217.7217.2517.4017.10-1.30%194,237
Sep 12, 202417.5017.7417.3817.6317.330.51%338,109
Sep 11, 202417.3417.5717.1617.5417.240.75%438,000
Sep 10, 202417.2217.5517.0017.4117.111.10%437,209
Sep 9, 202417.2217.3617.1517.2216.920.41%253,200
Sep 6, 202417.3217.4117.0417.1516.85-0.87%309,400
Sep 5, 202417.3917.5217.2917.3017.00-0.35%228,400
Sep 4, 202417.2517.4617.2417.3617.060.70%383,904
Sep 3, 202417.3017.3617.2317.2416.94-1.15%224,800
Aug 30, 202417.1717.4417.1417.4417.141.69%535,100
Aug 29, 202417.4017.4017.0417.1516.85-0.52%205,900
Aug 28, 202417.2117.2417.1417.2416.940.29%143,926
Aug 27, 202416.9317.2916.8717.1916.891.12%244,700