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

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	15.24	15.83	15.15	15.80	15.80	1,391,000
Aug 11, 2022	14.99	15.88	14.90	15.07	15.07	1,142,100
Aug 10, 2022	14.17	14.72	14.12	14.67	14.67	828,100
Aug 09, 2022	14.41	14.42	13.95	13.97	13.97	925,600
Aug 08, 2022	14.53	14.70	14.41	14.44	14.44	587,300
Aug 05, 2022	14.47	14.52	14.17	14.43	14.43	532,400
Aug 04, 2022	14.73	14.78	14.58	14.69	14.69	296,800
Aug 03, 2022	14.64	14.86	14.40	14.73	14.73	449,900
Aug 02, 2022	14.58	14.69	14.33	14.52	14.52	525,000
Jul 29, 2022	14.61	14.90	14.59	14.76	14.76	504,500
Jul 28, 2022	14.33	14.76	14.25	14.63	14.63	509,000
Jul 27, 2022	13.85	14.49	13.77	14.44	14.44	924,600
Jul 26, 2022	14.36	14.36	13.70	13.74	13.74	842,400
Jul 25, 2022	14.75	14.75	14.37	14.44	14.44	399,400
Jul 22, 2022	14.79	14.83	14.60	14.75	14.75	506,500
Jul 21, 2022	14.76	14.79	14.41	14.78	14.78	668,200
Jul 20, 2022	14.24	14.68	14.15	14.66	14.66	707,300
Jul 19, 2022	14.07	14.32	14.06	14.26	14.26	284,900
Jul 18, 2022	13.79	14.21	13.79	13.88	13.88	428,300
Jul 15, 2022	13.56	13.82	13.42	13.67	13.67	633,200
Jul 14, 2022	13.39	13.53	13.08	13.45	13.45	708,800
Jul 13, 2022	13.55	13.62	12.98	13.52	13.52	863,400
Jul 12, 2022	13.82	14.02	13.53	13.60	13.60	763,100
Jul 11, 2022	14.07	14.08	13.72	13.90	13.90	521,000
Jul 08, 2022	14.21	14.42	13.87	14.19	14.19	802,500
Jul 07, 2022	13.77	14.24	13.77	14.24	14.24	216,900
Jul 06, 2022	13.68	13.86	13.40	13.72	13.72	661,300
Jul 05, 2022	13.51	13.70	13.22	13.69	13.69	989,100
Jul 04, 2022	13.69	13.85	13.55	13.59	13.59	193,900
Jun 30, 2022	13.64	13.82	13.47	13.67	13.67	459,900
Jun 29, 2022	13.90	13.94	13.68	13.83	13.83	586,000
Jun 28, 2022	14.37	14.49	14.01	14.04	14.04	658,800
Jun 27, 2022	14.41	14.52	14.16	14.29	14.29	901,400
Jun 24, 2022	14.20	14.48	14.20	14.32	14.32	584,800
Jun 23, 2022	14.03	14.27	13.88	14.08	14.08	507,100
Jun 22, 2022	13.97	14.22	13.92	13.96	13.96	1,140,800
Jun 21, 2022	14.52	14.52	14.06	14.18	14.18	1,174,900
Jun 20, 2022	14.08	14.41	14.08	14.35	14.35	171,200
Jun 17, 2022	13.94	14.32	13.86	14.06	14.06	1,553,600
Jun 16, 2022	14.31	14.44	13.85	13.93	13.93	666,400
Jun 15, 2022	14.29	14.79	14.29	14.63	14.63	486,800
Jun 14, 2022	14.31	14.44	14.17	14.26	14.26	740,900
Jun 13, 2022	14.51	14.68	14.03	14.29	14.29	874,100
Jun 10, 2022	15.36	15.37	14.72	14.95	14.95	649,200
Jun 09, 2022	15.66	15.68	15.38	15.42	15.42	337,500
Jun 08, 2022	15.78	16.04	15.64	15.69	15.69	564,100
Jun 07, 2022	15.70	15.82	15.46	15.81	15.81	707,200
Jun 06, 2022	15.90	15.96	15.67	15.80	15.80	257,000
Jun 03, 2022	15.96	16.03	15.74	15.75	15.75	363,800
Jun 02, 2022	15.69	16.14	15.60	16.04	16.04	356,400
Jun 01, 2022	16.10	16.10	15.50	15.70	15.70	489,000
May 31, 2022	16.22	16.22	15.76	16.01	16.01	1,171,400
May 30, 2022	15.96	16.21	15.94	16.17	16.17	291,100
May 27, 2022	15.86	15.98	15.70	15.85	15.85	348,100
May 26, 2022	15.37	15.88	15.35	15.77	15.77	600,400
May 25, 2022	15.14	15.38	15.03	15.24	15.24	650,100
May 24, 2022	14.70	15.22	14.70	15.16	15.16	1,423,900
May 20, 2022	14.84	15.03	14.48	14.68	14.68	752,000
May 19, 2022	14.69	14.89	14.58	14.67	14.67	685,700
May 18, 2022	14.76	14.93	14.21	14.80	14.80	1,417,000
May 17, 2022	14.44	15.01	14.44	14.89	14.89	1,334,800
May 16, 2022	14.24	14.48	14.05	14.20	14.20	1,660,300
May 13, 2022	14.48	15.08	14.40	14.97	14.97	980,800
May 12, 2022	14.95	14.95	13.90	14.32	14.32	1,391,500
May 11, 2022	14.82	15.11	14.65	14.68	14.68	1,141,000
May 10, 2022	15.38	15.65	14.74	14.82	14.82	1,617,000
May 09, 2022	16.00	16.01	15.19	15.26	15.26	1,171,200
May 06, 2022	16.26	16.42	16.00	16.11	16.11	816,000
May 05, 2022	16.82	16.94	16.30	16.37	16.37	918,700
May 04, 2022	16.76	17.10	16.50	17.01	17.01	1,037,300
May 03, 2022	17.02	17.02	16.67	16.72	16.72	860,200
May 02, 2022	16.77	17.11	16.60	17.01	17.01	620,500
Apr 29, 2022	17.21	17.38	16.72	16.75	16.75	1,010,800
Apr 28, 2022	17.24	17.41	17.01	17.23	17.23	681,100
Apr 27, 2022	17.41	17.44	16.80	17.08	17.08	2,141,100
Apr 26, 2022	17.97	18.01	17.28	17.28	17.28	863,800
Apr 25, 2022	18.05	18.09	17.64	18.07	18.07	601,700
Apr 22, 2022	18.60	18.64	18.12	18.13	18.13	1,036,100
Apr 21, 2022	18.90	19.02	18.51	18.62	18.62	597,300
Apr 20, 2022	18.76	19.15	18.69	18.75	18.75	615,200
Apr 19, 2022	18.46	18.84	18.38	18.64	18.64	445,400
Apr 18, 2022	18.48	18.51	18.21	18.26	18.26	280,800
Apr 14, 2022	18.50	18.62	18.21	18.34	18.34	795,200
Apr 13, 2022	18.46	18.63	18.33	18.41	18.41	334,100
Apr 12, 2022	18.79	18.79	18.33	18.41	18.41	903,400
Apr 11, 2022	19.16	19.18	18.70	18.71	18.71	552,400
Apr 08, 2022	19.25	19.47	19.00	19.17	19.17	1,840,900
Apr 07, 2022	19.11	19.79	18.69	19.20	19.20	1,954,200
Apr 06, 2022	19.16	19.16	18.43	18.47	18.47	1,408,000
Apr 05, 2022	19.72	19.86	19.20	19.24	19.24	976,100
Apr 04, 2022	19.51	19.84	19.42	19.72	19.72	543,200
Apr 01, 2022	19.97	19.97	19.33	19.50	19.50	553,600
Mar 31, 2022	20.53	20.53	19.83	19.86	19.86	841,000
Mar 30, 2022	20.36	20.47	20.25	20.43	20.43	374,500
Mar 29, 2022	20.41	20.63	20.32	20.51	20.51	894,300
Mar 28, 2022	20.38	20.44	19.98	20.13	20.13	541,800
Mar 25, 2022	20.03	20.42	20.01	20.41	20.41	498,700
Mar 24, 2022	20.14	20.16	19.82	19.95	19.95	1,252,800
Mar 23, 2022	20.61	20.62	20.03	20.05	20.05	976,900
Mar 22, 2022	20.38	20.74	20.25	20.65	20.65	606,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,179.81+187.91(+0.94%)

S&P 5004,280.15+72.88(+1.73%)

DOW33,761.05+424.35(+1.27%)

CAD/USD0.7835-0.0001(-0.0157%)

CRUDE OIL91.88-2.46(-2.61%)

BTC-CAD31,063.39-387.11(-1.23%)

CI Financial Corp. (CIX.TO)

S&P/TSX
20,179.81
+187.91(+0.94%)

S&P 500
4,280.15
+72.88(+1.73%)

DOW
33,761.05
+424.35(+1.27%)

CAD/USD
0.7835
-0.0001(-0.0157%)

CRUDE OIL
91.88
-2.46(-2.61%)

BTC-CAD
31,063.39
-387.11(-1.23%)