Canada markets closed

CI Financial Corp (CIX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.96-0.06 (-0.35%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Mar. 05, 202117.0817.1116.7416.9616.961,802,055
Mar. 04, 202117.1517.5116.6317.0217.023,148,400
Mar. 03, 202117.5617.6917.0917.1017.101,780,900
Mar. 02, 202117.9417.9417.5117.5317.531,275,800
Mar. 01, 202118.1518.1517.7617.8717.871,367,500
Feb. 26, 202117.5017.9817.5017.8217.8218,143,500
Feb. 25, 202117.5517.7317.1517.3617.361,655,500
Feb. 24, 202117.7017.7517.3417.5517.552,075,000
Feb. 23, 202117.8117.9617.2317.6717.671,889,100
Feb. 22, 202117.9918.0917.7117.8817.881,483,600
Feb. 19, 202118.0518.2917.9618.0018.001,398,500
Feb. 18, 202118.2818.2917.8017.9617.961,218,000
Feb. 17, 202118.4418.5618.1218.3818.381,261,800
Feb. 16, 202119.2419.2518.3418.5218.521,625,400
Feb. 12, 202118.6319.8018.6319.1619.161,709,400
Feb. 11, 202117.6618.4817.6618.2018.201,204,000
Feb. 10, 202117.3317.4417.1317.3317.331,449,900
Feb. 09, 202117.4717.6117.2517.4717.47942,700
Feb. 08, 202117.9718.1017.3617.4117.411,168,200
Feb. 05, 202117.5018.1517.4617.7917.791,232,700
Feb. 04, 202117.3217.7317.2717.3817.38629,600
Feb. 03, 202117.2017.2916.8017.2717.27677,400
Feb. 02, 202116.7317.0216.6017.0117.011,064,900
Feb. 01, 202116.1416.6316.0916.6016.60938,900
Jan. 29, 202116.2716.3215.8415.8815.881,264,000
Jan. 28, 202116.4116.6016.2716.2716.27830,500
Jan. 27, 202117.0017.0416.2616.2916.291,431,800
Jan. 26, 202116.7517.2416.7116.9916.991,103,200
Jan. 25, 202116.5816.5816.2616.5016.501,427,100
Jan. 22, 202116.5416.8516.4616.5816.581,045,900
Jan. 21, 202116.3516.7916.3416.6716.671,449,800
Jan. 20, 202116.4716.5216.2916.3716.37920,600
Jan. 19, 202116.5716.6116.1516.3716.371,222,400
Jan. 18, 202116.6016.6416.4516.6016.60334,000
Jan. 15, 202116.4516.5516.2916.5116.51624,300
Jan. 14, 202116.6816.6916.1416.4716.471,723,900
Jan. 13, 202117.4217.4416.4816.5816.581,489,400
Jan. 12, 202116.7917.7516.7417.4217.421,943,600
Jan. 11, 202116.0816.5016.0416.4416.441,063,900
Jan. 08, 202116.6916.7416.1516.2116.211,135,400
Jan. 07, 202115.9216.5215.8016.4816.481,108,100
Jan. 06, 202115.3315.8915.2515.7915.791,469,100
Jan. 05, 202115.0515.3214.9115.3015.30728,400
Jan. 04, 202115.7515.9615.0315.1115.11783,200
Dec. 31, 202015.8415.8915.7715.7815.78292,200
Dec. 30, 202015.9216.0615.8715.9315.93471,500
Dec. 30, 20200.18 Dividend
Dec. 29, 202016.0116.1215.8816.0715.89972,200
Dec. 24, 202016.0616.0615.8615.9115.73639,600
Dec. 23, 202015.8516.1015.8516.0615.88694,800
Dec. 22, 202015.9316.0615.7615.8515.67838,800
Dec. 21, 202016.1416.2915.9115.9515.77866,100
Dec. 18, 202016.1916.6516.1516.3016.123,993,200
Dec. 17, 202016.3616.4816.1416.1816.001,214,100
Dec. 16, 202016.9916.9916.1916.2116.032,585,500
Dec. 15, 202016.7117.0316.7117.0016.81787,500
Dec. 14, 202016.7716.8716.6216.6416.451,232,600
Dec. 11, 202016.4916.8116.4016.7016.51623,500
Dec. 10, 202016.5116.7116.4516.4816.30617,400
Dec. 09, 202016.8016.9316.5616.5816.39652,900
Dec. 08, 202016.8517.1016.7316.7716.58729,600
Dec. 07, 202017.0617.0616.8516.9216.731,258,500
Dec. 04, 202016.9817.1316.8017.0816.891,140,000
Dec. 03, 202016.7017.0716.6416.8816.69538,600
Dec. 02, 202017.0817.0816.6816.7616.57817,900
Dec. 01, 202017.2217.2517.0217.0816.89700,800
Nov. 30, 202017.3117.3416.9917.0216.831,196,100
Nov. 27, 202017.4317.5317.3517.4517.25273,500
Nov. 26, 202017.5017.6117.3217.5717.37157,700
Nov. 25, 202017.8117.8117.4417.5017.30386,500
Nov. 24, 202017.4317.8117.4317.6917.49455,800
Nov. 23, 202017.3417.4317.2217.3417.15333,900
Nov. 20, 202017.2117.3317.0717.2417.05337,800
Nov. 19, 202017.1517.3017.0317.2617.07570,900
Nov. 18, 202016.7617.3816.7517.2017.01707,700
Nov. 17, 202016.9117.0816.7216.8316.64776,100
Nov. 16, 202016.9817.3016.8817.0616.87632,400
Nov. 13, 202016.6917.0216.6016.6916.50806,200
Nov. 12, 202016.5617.0916.4816.5716.381,637,000
Nov. 11, 202016.5016.6916.2516.3216.14709,100
Nov. 10, 202016.8016.8516.2516.4916.31855,400
Nov. 09, 202016.6616.9616.4316.6916.50762,700
Nov. 06, 202015.9316.2215.9316.0015.82509,200
Nov. 05, 202016.1216.3016.0516.1015.92359,700
Nov. 04, 202015.8116.0515.7316.0115.83716,800
Nov. 03, 202015.7315.8715.6015.7615.58600,200
Nov. 02, 202015.5915.7415.4015.4915.32710,100
Oct. 30, 202015.8215.8715.4015.5315.36906,500
Oct. 29, 202015.6115.9215.4315.8615.68818,300
Oct. 28, 202016.0916.1115.6015.6715.49882,200
Oct. 27, 202016.5616.6616.2216.2416.06680,300
Oct. 26, 202017.4217.5616.5716.6216.43761,900
Oct. 23, 202017.7217.8917.5917.6517.45288,500
Oct. 22, 202017.4617.8017.4617.6517.45569,800
Oct. 21, 202017.3717.6317.3717.4417.24639,500
Oct. 20, 202017.6517.7317.2117.3017.11966,900
Oct. 19, 202017.8618.0017.5717.5817.38592,500
Oct. 16, 202017.8418.2717.6917.7717.57724,100
Oct. 15, 202017.5417.8917.4317.7217.52605,400
Oct. 14, 202018.1918.1917.7517.7517.55528,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...