Canada Markets closed

CI Financial Corp. (CIX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
15.80+0.73 (+4.84%)
At close: 04:00PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202215.2415.8315.1515.8015.801,391,000
Aug 11, 202214.9915.8814.9015.0715.071,142,100
Aug 10, 202214.1714.7214.1214.6714.67828,100
Aug 09, 202214.4114.4213.9513.9713.97925,600
Aug 08, 202214.5314.7014.4114.4414.44587,300
Aug 05, 202214.4714.5214.1714.4314.43532,400
Aug 04, 202214.7314.7814.5814.6914.69296,800
Aug 03, 202214.6414.8614.4014.7314.73449,900
Aug 02, 202214.5814.6914.3314.5214.52525,000
Jul 29, 202214.6114.9014.5914.7614.76504,500
Jul 28, 202214.3314.7614.2514.6314.63509,000
Jul 27, 202213.8514.4913.7714.4414.44924,600
Jul 26, 202214.3614.3613.7013.7413.74842,400
Jul 25, 202214.7514.7514.3714.4414.44399,400
Jul 22, 202214.7914.8314.6014.7514.75506,500
Jul 21, 202214.7614.7914.4114.7814.78668,200
Jul 20, 202214.2414.6814.1514.6614.66707,300
Jul 19, 202214.0714.3214.0614.2614.26284,900
Jul 18, 202213.7914.2113.7913.8813.88428,300
Jul 15, 202213.5613.8213.4213.6713.67633,200
Jul 14, 202213.3913.5313.0813.4513.45708,800
Jul 13, 202213.5513.6212.9813.5213.52863,400
Jul 12, 202213.8214.0213.5313.6013.60763,100
Jul 11, 202214.0714.0813.7213.9013.90521,000
Jul 08, 202214.2114.4213.8714.1914.19802,500
Jul 07, 202213.7714.2413.7714.2414.24216,900
Jul 06, 202213.6813.8613.4013.7213.72661,300
Jul 05, 202213.5113.7013.2213.6913.69989,100
Jul 04, 202213.6913.8513.5513.5913.59193,900
Jun 30, 202213.6413.8213.4713.6713.67459,900
Jun 29, 202213.9013.9413.6813.8313.83586,000
Jun 28, 202214.3714.4914.0114.0414.04658,800
Jun 27, 202214.4114.5214.1614.2914.29901,400
Jun 24, 202214.2014.4814.2014.3214.32584,800
Jun 23, 202214.0314.2713.8814.0814.08507,100
Jun 22, 202213.9714.2213.9213.9613.961,140,800
Jun 21, 202214.5214.5214.0614.1814.181,174,900
Jun 20, 202214.0814.4114.0814.3514.35171,200
Jun 17, 202213.9414.3213.8614.0614.061,553,600
Jun 16, 202214.3114.4413.8513.9313.93666,400
Jun 15, 202214.2914.7914.2914.6314.63486,800
Jun 14, 202214.3114.4414.1714.2614.26740,900
Jun 13, 202214.5114.6814.0314.2914.29874,100
Jun 10, 202215.3615.3714.7214.9514.95649,200
Jun 09, 202215.6615.6815.3815.4215.42337,500
Jun 08, 202215.7816.0415.6415.6915.69564,100
Jun 07, 202215.7015.8215.4615.8115.81707,200
Jun 06, 202215.9015.9615.6715.8015.80257,000
Jun 03, 202215.9616.0315.7415.7515.75363,800
Jun 02, 202215.6916.1415.6016.0416.04356,400
Jun 01, 202216.1016.1015.5015.7015.70489,000
May 31, 202216.2216.2215.7616.0116.011,171,400
May 30, 202215.9616.2115.9416.1716.17291,100
May 27, 202215.8615.9815.7015.8515.85348,100
May 26, 202215.3715.8815.3515.7715.77600,400
May 25, 202215.1415.3815.0315.2415.24650,100
May 24, 202214.7015.2214.7015.1615.161,423,900
May 20, 202214.8415.0314.4814.6814.68752,000
May 19, 202214.6914.8914.5814.6714.67685,700
May 18, 202214.7614.9314.2114.8014.801,417,000
May 17, 202214.4415.0114.4414.8914.891,334,800
May 16, 202214.2414.4814.0514.2014.201,660,300
May 13, 202214.4815.0814.4014.9714.97980,800
May 12, 202214.9514.9513.9014.3214.321,391,500
May 11, 202214.8215.1114.6514.6814.681,141,000
May 10, 202215.3815.6514.7414.8214.821,617,000
May 09, 202216.0016.0115.1915.2615.261,171,200
May 06, 202216.2616.4216.0016.1116.11816,000
May 05, 202216.8216.9416.3016.3716.37918,700
May 04, 202216.7617.1016.5017.0117.011,037,300
May 03, 202217.0217.0216.6716.7216.72860,200
May 02, 202216.7717.1116.6017.0117.01620,500
Apr 29, 202217.2117.3816.7216.7516.751,010,800
Apr 28, 202217.2417.4117.0117.2317.23681,100
Apr 27, 202217.4117.4416.8017.0817.082,141,100
Apr 26, 202217.9718.0117.2817.2817.28863,800
Apr 25, 202218.0518.0917.6418.0718.07601,700
Apr 22, 202218.6018.6418.1218.1318.131,036,100
Apr 21, 202218.9019.0218.5118.6218.62597,300
Apr 20, 202218.7619.1518.6918.7518.75615,200
Apr 19, 202218.4618.8418.3818.6418.64445,400
Apr 18, 202218.4818.5118.2118.2618.26280,800
Apr 14, 202218.5018.6218.2118.3418.34795,200
Apr 13, 202218.4618.6318.3318.4118.41334,100
Apr 12, 202218.7918.7918.3318.4118.41903,400
Apr 11, 202219.1619.1818.7018.7118.71552,400
Apr 08, 202219.2519.4719.0019.1719.171,840,900
Apr 07, 202219.1119.7918.6919.2019.201,954,200
Apr 06, 202219.1619.1618.4318.4718.471,408,000
Apr 05, 202219.7219.8619.2019.2419.24976,100
Apr 04, 202219.5119.8419.4219.7219.72543,200
Apr 01, 202219.9719.9719.3319.5019.50553,600
Mar 31, 202220.5320.5319.8319.8619.86841,000
Mar 30, 202220.3620.4720.2520.4320.43374,500
Mar 29, 202220.4120.6320.3220.5120.51894,300
Mar 28, 202220.3820.4419.9820.1320.13541,800
Mar 25, 202220.0320.4220.0120.4120.41498,700
Mar 24, 202220.1420.1619.8219.9519.951,252,800
Mar 23, 202220.6120.6220.0320.0520.05976,900
Mar 22, 202220.3820.7420.2520.6520.65606,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...