Canada markets closed

CI Financial Corp. (CIX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
28.10-0.13 (-0.46%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Jul. 19, 202122.5022.6222.1522.2022.05557,100
Jul. 16, 202122.6223.0722.4822.8122.651,028,800
Jul. 15, 202122.5022.7622.4422.6722.52332,600
Jul. 14, 202122.6522.6522.4822.5622.41196,000
Jul. 13, 202122.7522.7822.5622.6122.46502,500
Jul. 12, 202122.7722.9222.7122.7822.62220,000
Jul. 09, 202122.5722.8622.4822.7822.62334,900
Jul. 08, 202122.4222.5422.1822.4622.31347,800
Jul. 07, 202122.8522.8522.5122.6322.48421,400
Jul. 06, 202123.1223.1422.7722.8422.68482,200
Jul. 05, 202122.7723.0822.7723.0722.91329,300
Jul. 02, 202122.8422.9422.6622.7922.63259,200
Jun. 30, 202122.7922.9322.6922.7522.59300,600
Jun. 29, 202122.9723.1222.7422.8922.73267,000
Jun. 29, 20210.18 Dividend
Jun. 28, 202123.2223.2222.9023.0622.72630,800
Jun. 25, 202123.1223.2122.9723.1222.78320,300
Jun. 24, 202122.7623.1522.7423.1122.77561,100
Jun. 23, 202122.5522.8122.4922.7322.40498,700
Jun. 22, 202122.2322.5322.1422.5122.18685,800
Jun. 21, 202121.8722.1921.7922.1621.84343,100
Jun. 18, 202121.6822.0421.6621.7621.441,097,600
Jun. 17, 202121.7321.8721.6521.7621.44483,700
Jun. 16, 202121.8121.8221.5921.7921.47734,200
Jun. 15, 202121.7721.8021.5921.7121.39896,300
Jun. 14, 202121.7221.7921.6721.7021.38602,800
Jun. 11, 202121.9121.9921.7221.8221.50783,000
Jun. 10, 202122.2022.2021.7521.9521.63993,700
Jun. 09, 202122.4122.5022.1122.1621.84604,200
Jun. 08, 202122.4722.5522.3422.4522.12532,800
Jun. 07, 202122.4422.6122.4222.4622.13747,000
Jun. 04, 202122.4322.5122.2822.5022.17730,200
Jun. 03, 202122.1122.4522.0922.3822.05460,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...