Canada markets closed

CI Financial Corp. (CIX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.15-0.12 (-0.74%)
At close: 04:00PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202416.3016.3216.1016.1516.15214,170
Apr 25, 202416.4416.4516.2316.2716.27311,000
Apr 24, 202416.4916.7116.4916.5116.51189,200
Apr 23, 202416.4616.7116.4616.6516.65286,900
Apr 22, 202416.5416.6116.3816.4816.48194,700
Apr 19, 202416.2016.7216.1316.5516.55780,100
Apr 18, 202416.3716.4216.2216.2616.26251,000
Apr 17, 202416.2416.4716.1916.3316.33311,800
Apr 16, 202416.3116.3816.1316.1616.16191,200
Apr 15, 202416.6516.7816.2516.3516.35389,200
Apr 12, 202416.7816.7816.5216.6316.63296,300
Apr 11, 202416.5716.9216.4716.8516.85316,900
Apr 10, 202416.5416.7616.4216.5016.50451,700
Apr 09, 202416.9616.9616.6416.7616.76393,600
Apr 08, 202416.7716.9416.6916.8116.81295,200
Apr 05, 202416.7416.8716.6916.7516.75437,400
Apr 04, 202417.0417.0916.7016.7116.71664,000
Apr 03, 202417.0817.1316.8816.9016.90716,600
Apr 02, 202417.1517.3017.1117.1617.16535,600
Apr 01, 202417.2317.2817.0917.2117.21360,000
Mar 28, 202417.2817.4117.1317.3217.32351,200
Mar 27, 202417.1917.4117.1817.3117.31735,300
Mar 27, 20240.2 Dividend
Mar 26, 202417.2517.5717.2417.3617.16522,300
Mar 25, 202417.4217.5217.2117.2117.01245,500
Mar 22, 202417.3717.5117.1517.4117.21337,500
Mar 21, 202417.2917.6417.2617.3817.18542,500
Mar 20, 202417.1217.3717.1217.3017.10161,800
Mar 19, 202417.0817.3817.0317.2017.00424,800
Mar 18, 202416.9117.0816.7117.0816.88424,500
Mar 15, 202416.7516.9116.7516.8616.67640,000
Mar 14, 202416.7716.8216.5816.7916.60447,900
Mar 13, 202416.8216.9116.8016.8016.61339,500
Mar 12, 202416.8516.9116.7416.8516.66613,400
Mar 11, 202416.7516.8716.6816.8316.64241,100
Mar 08, 202416.9817.0516.8016.8216.63274,300
Mar 07, 202417.0017.0616.8416.9016.71395,100
Mar 06, 202416.9817.0016.8016.9316.73360,900
Mar 05, 202416.8716.9216.6716.8216.63315,700
Mar 04, 202416.8616.9616.8616.8916.70254,700
Mar 01, 202416.8917.0116.8416.9316.73267,100
Feb 29, 202416.7717.1016.6716.9216.73578,500
Feb 28, 202416.9416.9716.7716.8216.63206,600
Feb 27, 202416.8817.0016.6416.9816.78444,200
Feb 26, 202416.7316.8316.4316.6616.47450,900
Feb 23, 202416.6016.9916.4016.5416.35847,700
Feb 22, 202415.6616.0215.6515.8315.65316,300
Feb 21, 202416.0216.0215.5515.6415.46293,800
Feb 20, 202416.0916.1915.9916.0415.86145,700
Feb 16, 202416.1916.2916.0016.2516.06218,600
Feb 15, 202415.8416.1615.8416.1515.96251,000
Feb 14, 202415.7015.9215.6515.8515.67146,400
Feb 13, 202415.6415.7015.4315.5915.41316,900
Feb 12, 202415.7815.9315.7015.9015.72310,400
Feb 09, 202415.6915.8515.6515.7515.57238,300
Feb 08, 202415.9016.0815.6715.6915.51326,200
Feb 07, 202416.1016.1215.7315.9115.73226,200
Feb 06, 202416.3016.3816.0416.0515.87320,600
Feb 05, 202416.5016.5016.2716.3016.11217,300
Feb 02, 202416.4016.6716.3316.6016.41444,900
Feb 01, 202416.3716.4816.0416.4016.21486,900
Jan 31, 202416.2216.4516.2216.4016.21260,300
Jan 30, 202416.2016.4416.2016.3416.15162,200
Jan 29, 202416.4416.4416.1316.2816.09175,000
Jan 26, 202416.1716.4116.1716.4016.21206,800
Jan 25, 202416.1716.2016.0416.1615.97359,800
Jan 24, 202416.1716.2315.9416.1115.92339,800
Jan 23, 202416.0916.1616.0216.1415.95153,900
Jan 22, 202415.7416.0615.7316.0415.86753,100
Jan 19, 202415.6115.7615.5415.7615.58974,100
Jan 18, 202415.4815.6115.4115.5815.40376,800
Jan 17, 202415.4515.5715.3115.4115.23762,600
Jan 16, 202415.3215.6915.1915.6115.43595,400
Jan 15, 202415.4415.4515.1015.3615.18222,700
Jan 12, 202415.4215.6015.2615.4815.30349,100
Jan 11, 202415.2015.4814.9715.3115.13640,600
Jan 10, 202415.2415.3615.1315.2015.02427,600
Jan 09, 202415.2215.3315.1415.2315.05282,100
Jan 08, 202415.1815.2515.0615.2415.06302,600
Jan 05, 202415.1015.2714.8815.1614.99363,200
Jan 04, 202414.7715.2114.7615.1715.00396,400
Jan 03, 202414.6114.8114.4614.7814.61453,500
Jan 02, 202414.6814.8814.6114.8314.66374,700
Dec 29, 202314.9714.9714.7414.8614.69239,000
Dec 28, 202314.9115.0714.7914.9714.80374,800
Dec 28, 20230.2 Dividend
Dec 27, 202314.7615.1414.7615.0714.70452,700
Dec 22, 202314.5714.9614.5714.7714.41902,800
Dec 21, 202314.8515.0714.5214.5514.19613,200
Dec 20, 202315.0815.1014.6814.7014.34667,600
Dec 19, 202315.3015.3015.0615.1114.74686,500
Dec 18, 202315.1915.2114.9515.1014.73689,400
Dec 15, 202315.0715.2714.9515.0614.692,022,700
Dec 14, 202314.9415.2414.8315.0714.701,674,800
Dec 13, 202314.2214.7114.1614.6614.301,613,000
Dec 12, 202314.0314.2714.0314.1913.84586,000
Dec 11, 202314.4014.4014.1914.3113.96512,500
Dec 08, 202314.4714.6414.4014.4414.08302,900
Dec 07, 202314.4214.5314.3614.5014.14413,800
Dec 06, 202314.3514.5514.3514.5014.14538,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...