Canada markets closed

CI Financial Corp. (CIXX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.73+0.10 (+0.94%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202210.5410.8910.5310.7310.7311,800
Jun 30, 202210.5410.7510.4510.6310.6358,000
Jun 29, 202210.8110.8110.6210.7310.7336,700
Jun 29, 20220.14 Dividend
Jun 28, 202211.1911.2710.8910.9110.7774,700
Jun 27, 202211.2011.2810.9611.1010.9652,000
Jun 24, 202211.0111.2211.0111.1310.9957,800
Jun 23, 202210.8611.0010.7010.8510.7143,100
Jun 22, 202210.7311.0110.7310.7910.6574,800
Jun 21, 202211.1111.2010.8810.9910.8543,700
Jun 17, 202210.7410.9810.6110.8110.67124,500
Jun 16, 202211.0311.1110.7010.7810.6474,900
Jun 15, 202211.0411.4811.0411.3511.2050,900
Jun 14, 202211.0211.1710.9210.9910.8564,300
Jun 13, 202211.2811.3710.9011.1010.9652,700
Jun 10, 202211.9712.0311.5211.7011.5549,800
Jun 09, 202212.4912.4912.1412.1511.9928,700
Jun 08, 202212.5112.8012.4612.5112.3528,800
Jun 07, 202212.5012.6312.3512.6112.4528,200
Jun 06, 202212.7112.7112.4712.5812.4218,200
Jun 03, 202212.6812.7512.5112.5212.3640,100
Jun 02, 202212.4212.8312.4012.7712.6144,200
Jun 01, 202212.6712.7512.2612.4112.2536,600
May 31, 202212.6012.8012.4712.6512.4987,900
May 27, 202212.4912.5412.3412.4812.3258,100
May 26, 202212.0512.4111.9712.3512.1937,300
May 25, 202211.8512.0111.7411.9011.7529,800
May 24, 202211.5411.8611.4611.8611.7145,600
May 23, 202211.5411.6411.4711.6011.459,800
May 20, 202211.6211.7211.2811.4311.2863,400
May 19, 202211.5111.6011.4011.4511.3084,800
May 18, 202211.4811.5411.0511.4711.32126,100
May 17, 202211.2411.6811.2411.6211.47104,600
May 16, 202211.2211.2510.8811.0710.93124,400
May 13, 202211.1311.6811.1211.5611.4192,200
May 12, 202211.0411.4410.6610.9910.85208,500
May 11, 202211.3611.6911.2611.2711.1365,700
May 10, 202211.9912.0611.3011.3611.21196,300
May 09, 202212.2712.3811.6911.7611.6199,500
May 06, 202212.6912.7612.4512.4912.3352,900
May 05, 202213.3013.3012.6712.7812.62110,900
May 04, 202213.1513.3712.8713.3713.2060,300
May 03, 202213.2413.2412.9613.0512.8861,100
May 02, 202213.0013.2412.8613.2213.0534,100
Apr 29, 202213.3513.6113.0213.0412.8758,500
Apr 28, 202213.3913.5913.2613.4513.2839,600
Apr 27, 202213.5213.5413.0913.3113.1480,200
Apr 26, 202214.0614.0613.4813.5013.3371,600
Apr 25, 202214.0714.2113.8114.2014.0263,900
Apr 22, 202214.8014.8014.2514.2514.0778,700
Apr 21, 202215.1615.2414.7114.8014.6158,700
Apr 20, 202214.9815.3414.9615.0114.8237,700
Apr 19, 202214.5514.9414.5514.7814.5930,100
Apr 18, 202214.5514.6614.4214.4714.2843,900
Apr 14, 202214.7914.8014.4714.5514.3648,700
Apr 13, 202214.5414.7714.4714.6414.4563,600
Apr 12, 202214.8614.8914.5014.5614.3784,800
Apr 11, 202215.0015.2514.8014.8014.6167,300
Apr 08, 202215.2215.4715.0815.2715.0743,000
Apr 07, 202215.0315.7014.8515.2615.06163,900
Apr 06, 202215.2515.2514.7214.7514.5671,600
Apr 05, 202215.8215.9315.3715.3915.1941,700
Apr 04, 202215.6315.8715.6315.8115.6132,400
Apr 01, 202215.8415.8415.4415.5815.3880,600
Mar 31, 202216.3816.4015.8815.9015.7042,700
Mar 30, 202216.3116.4316.2816.4016.1937,300
Mar 30, 20220.144 Dividend
Mar 29, 202216.2416.4916.2416.4316.0835,100
Mar 28, 202216.4116.4115.9116.0915.7433,200
Mar 25, 202216.0316.3815.9916.3716.0254,400
Mar 24, 202216.0816.0815.7915.9215.5828,100
Mar 23, 202216.2816.3015.9415.9615.6244,200
Mar 22, 202216.1316.4816.1316.4616.1128,200
Mar 21, 202216.2816.3815.9216.0215.6824,800
Mar 18, 202216.1916.3215.9916.2815.9337,100
Mar 17, 202216.0516.2715.9116.2415.8944,500
Mar 16, 202215.5016.0515.5016.0515.7162,700
Mar 15, 202215.2215.2914.9615.1614.8369,100
Mar 14, 202215.8815.8915.1415.1614.8369,400
Mar 11, 202215.9216.0015.7415.7815.4426,600
Mar 10, 202215.6315.8515.4715.7715.4369,300
Mar 09, 202215.8116.0815.6215.7715.4360,300
Mar 08, 202215.6715.6715.1615.3214.9983,900
Mar 07, 202215.7615.9015.4915.5315.2090,600
Mar 04, 202216.5616.5615.8015.8615.5298,400
Mar 03, 202216.6516.9916.5916.8516.4956,900
Mar 02, 202216.2716.6416.2416.5916.2359,800
Mar 01, 202216.3716.4415.8716.0115.6784,600
Feb 28, 202216.1516.5016.0916.4316.0891,200
Feb 25, 202216.1516.4916.0216.4716.1270,400
Feb 24, 202215.6216.0815.2915.9815.64156,500
Feb 23, 202217.0717.0716.1416.2715.92193,900
Feb 22, 202217.2517.4616.7516.9216.56163,300
Feb 18, 202217.6317.7917.0917.1016.73230,800
Feb 17, 202217.9318.0117.6217.6517.2759,300
Feb 16, 202218.3018.3817.9718.0017.6159,000
Feb 15, 202218.1218.3818.1018.3017.9191,900
Feb 14, 202218.0318.0617.6817.8417.4667,400
Feb 11, 202218.3118.5517.9818.0217.6385,800
Feb 10, 202218.4618.7518.3118.3117.9258,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...