Canada markets open in 5 minutes

CI Financial Corp. (CIX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
28.49-0.12 (-0.42%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 08, 202128.6828.7228.3028.4928.49481,200
Dec. 07, 202128.1028.6828.1028.6128.61367,900
Dec. 06, 202127.5628.2527.5328.0828.08747,800
Dec. 03, 202128.0828.2727.2927.4827.48329,000
Dec. 02, 202127.8928.3527.8327.9327.93564,500
Dec. 01, 202128.5628.7127.8427.8927.89466,700
Nov. 30, 202129.0829.0827.3128.1628.161,087,600
Nov. 29, 202129.5029.7129.3029.3129.31369,500
Nov. 26, 202129.6029.8829.1229.3929.39267,400
Nov. 25, 202130.0830.2930.0430.1930.1968,600
Nov. 24, 202130.0030.1829.7630.1730.17208,500
Nov. 23, 202130.2730.6729.9030.0630.06436,900
Nov. 22, 202130.0030.5729.6330.4030.40636,500
Nov. 19, 202129.5829.9029.4329.8729.87261,100
Nov. 18, 202129.8129.8229.5829.6729.67174,000
Nov. 17, 202129.8630.0029.5529.6729.67328,500
Nov. 16, 202129.6329.8929.4029.8129.81411,400
Nov. 15, 202129.6129.8328.8429.6629.66902,600
Nov. 12, 202129.8129.9229.0329.6629.66966,600
Nov. 11, 202129.9930.8829.2930.1730.17758,600
Nov. 10, 202129.9130.2529.7329.9329.93285,100
Nov. 09, 202129.7230.3829.6529.9629.96711,800
Nov. 08, 202129.9030.2229.5529.8329.83590,700
Nov. 05, 202129.5329.7629.2829.6529.65338,700
Nov. 04, 202129.4029.7729.2329.6629.66418,300
Nov. 03, 202129.0429.5228.9829.4929.49496,100
Nov. 02, 202128.2529.1128.2529.0629.06689,700
Nov. 01, 202128.3628.5328.0028.2428.24373,500
Oct. 29, 202128.4928.5828.1728.2228.22574,500
Oct. 28, 202127.9228.5627.9228.5228.52317,200
Oct. 27, 202128.4128.4127.7727.9427.94241,900
Oct. 26, 202128.2528.5728.0428.3628.36505,900
Oct. 25, 202128.1028.2127.8227.8527.85478,600
Oct. 22, 202128.2328.3928.0628.1028.10306,500
Oct. 21, 202127.9028.3027.7628.2328.23614,100
Oct. 20, 202127.8527.9927.7127.9027.90321,500
Oct. 19, 202126.9327.9326.9327.8127.81594,300
Oct. 18, 202126.7326.8826.5926.8626.86316,100
Oct. 15, 202126.5526.9126.5526.7526.75398,500
Oct. 14, 202126.1626.5326.1626.5026.50448,300
Oct. 13, 202125.8426.1125.6026.0626.06679,400
Oct. 12, 202125.7525.9125.6425.6825.68617,400
Oct. 08, 202125.7826.0025.6925.7325.73616,000
Oct. 07, 202125.4525.8225.4325.7625.761,091,700
Oct. 06, 202125.4225.5725.1225.3625.36417,300
Oct. 05, 202125.4325.6825.2625.5825.58402,600
Oct. 04, 202125.7125.8325.0525.3825.38508,700
Oct. 01, 202125.7825.9125.4125.8225.82284,600
Sep. 30, 202125.8026.1025.6225.7125.71412,400
Sep. 29, 202125.7725.9625.5525.8825.88228,800
Sep. 28, 202126.1526.1525.6525.8025.80368,600
Sep. 28, 20210.18 Dividend
Sep. 27, 202126.2726.5826.2426.3626.18348,100
Sep. 24, 202126.0126.5626.0126.3226.14356,900
Sep. 23, 202126.1526.2725.9126.0625.88347,700
Sep. 22, 202126.0926.2325.7025.9925.81456,200
Sep. 21, 202126.0026.2025.8226.0425.86472,300
Sep. 20, 202126.6726.7525.4125.8725.69783,300
Sep. 17, 202126.6126.9926.6126.9626.781,072,500
Sep. 16, 202126.3126.8426.2726.8026.62722,700
Sep. 15, 202126.2326.4125.8826.3726.19539,200
Sep. 14, 202125.5126.4525.4326.0925.91738,900
Sep. 13, 202125.0825.5925.0825.4325.26599,400
Sep. 10, 202125.0925.2924.9625.1024.93692,700
Sep. 09, 202124.7625.2224.7625.0424.87793,200
Sep. 08, 202124.7524.9824.6724.8924.72642,500
Sep. 07, 202124.7024.9924.7024.9024.73556,000
Sep. 03, 202124.7724.8424.7224.7724.60401,500
Sep. 02, 202124.8624.9324.7124.8624.69829,100
Sep. 01, 202124.5424.8824.4924.8424.67222,700
Aug. 31, 202124.4724.6224.2924.4924.32807,200
Aug. 30, 202124.6024.6024.3824.3924.22188,600
Aug. 27, 202124.5624.7124.5424.5524.38175,900
Aug. 26, 202124.6424.6424.2524.5724.40239,000
Aug. 25, 202124.5024.7824.3624.6524.48314,100
Aug. 24, 202124.3024.5624.0924.4724.30284,700
Aug. 23, 202124.3324.3424.1524.2424.07242,000
Aug. 20, 202124.1424.3324.0324.2824.11228,900
Aug. 19, 202124.0324.1623.7624.0723.91503,300
Aug. 18, 202124.2724.3724.0324.1223.96291,500
Aug. 17, 202124.7324.7324.1024.2424.07428,600
Aug. 16, 202124.3524.9024.3524.7824.61550,800
Aug. 13, 202124.9424.9824.3624.5224.35405,300
Aug. 12, 202125.2625.2624.7725.0024.83379,500
Aug. 11, 202125.2425.8724.9825.1825.011,116,900
Aug. 10, 202123.5424.6823.5224.5324.361,008,600
Aug. 09, 202123.3423.4823.1023.4523.29392,900
Aug. 06, 202123.2123.5823.2123.2723.11377,700
Aug. 05, 202123.0123.2822.9223.1422.98332,600
Aug. 04, 202123.1523.3822.9823.0022.84279,700
Aug. 03, 202122.8023.2422.6823.1623.00591,900
Jul. 30, 202122.6323.0222.6322.7522.59494,100
Jul. 29, 202122.5222.8122.4222.7722.61266,000
Jul. 28, 202122.5322.6322.3522.4422.29216,400
Jul. 27, 202122.5822.7022.4722.5622.41331,400
Jul. 26, 202122.6722.8322.6422.6622.51329,900
Jul. 23, 202122.8623.0222.7322.7422.58281,000
Jul. 22, 202123.0023.0122.7522.8022.64297,000
Jul. 21, 202122.8123.0622.7123.0322.87370,800
Jul. 20, 202122.2722.7522.1222.7022.54378,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...