Canada Markets close in 2 hrs 52 mins

CI Financial Corp. (CIXX)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.72-0.26 (-1.24%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 14, 202220.7920.8820.4320.7220.7246,500
Jan. 13, 202220.9721.2020.9520.9820.9854,900
Jan. 12, 202220.8821.2220.8020.8820.8852,600
Jan. 11, 202220.1920.7820.1620.6820.6871,700
Jan. 10, 202220.8820.8819.9720.0720.0791,900
Jan. 07, 202220.9321.0620.7920.9720.9739,600
Jan. 06, 202221.0521.1020.7020.9120.9140,700
Jan. 05, 202221.3121.4620.9620.9820.98109,300
Jan. 04, 202221.2121.7021.0221.3821.3868,100
Jan. 03, 202221.0721.3621.0121.3321.3328,000
Dec. 31, 202120.8320.9120.8020.9020.9025,100
Dec. 30, 202120.8521.0420.8320.9620.9675,200
Dec. 29, 202122.0322.4120.8820.9920.99183,100
Dec. 28, 202122.0522.4121.9222.3722.3735,200
Dec. 27, 202121.2122.2721.0222.0422.0451,000
Dec. 23, 202121.0421.2321.0021.1021.1069,200
Dec. 22, 202120.6121.0020.6121.0021.0088,100
Dec. 21, 202120.5520.8220.5420.6620.6631,900
Dec. 20, 202120.3720.3720.0620.1820.1856,400
Dec. 17, 202120.7020.8920.4320.7020.7056,900
Dec. 16, 202120.9121.1920.7520.8620.8647,900
Dec. 15, 202120.5920.6520.2020.5720.5765,800
Dec. 14, 202120.7820.9220.3120.5120.5156,200
Dec. 13, 202121.8121.8120.9821.0621.06117,100
Dec. 10, 202122.3222.3421.7621.8321.8345,700
Dec. 09, 202122.3222.5022.0822.2122.21131,300
Dec. 08, 202122.6622.6722.3722.5322.5351,400
Dec. 07, 202122.2122.6622.2122.6222.6237,300
Dec. 06, 202121.6022.1121.5322.0122.0128,800
Dec. 03, 202122.0922.1421.2621.3721.3745,200
Dec. 02, 202121.8922.1221.7121.7821.7853,200
Dec. 01, 202122.4722.4821.7221.7421.7489,700
Nov. 30, 202122.5822.6921.3222.0122.0189,800
Nov. 29, 202123.2223.2522.9723.0123.0113,600
Nov. 26, 202123.2523.2522.7722.9422.9424,400
Nov. 24, 202123.5523.8523.4623.8523.8526,100
Nov. 23, 202123.8724.1423.5523.7123.7124,300
Nov. 22, 202123.6424.0623.4723.9723.9735,400
Nov. 19, 202123.4723.6623.3023.6223.6227,700
Nov. 18, 202123.5423.5623.4223.5423.5417,900
Nov. 17, 202123.7523.8423.4623.5523.5532,200
Nov. 16, 202123.8323.8323.4623.8123.8185,800
Nov. 15, 202123.5723.8323.0123.7123.7156,600
Nov. 12, 202123.9223.9223.0923.6423.6463,500
Nov. 11, 202124.0924.5223.2824.0024.0064,100
Nov. 10, 202123.9024.3723.8123.9723.9741,500
Nov. 09, 202123.9524.4023.9324.0924.0981,700
Nov. 08, 202123.9724.2123.7523.9323.9332,000
Nov. 05, 202123.7523.8823.4823.8323.8345,600
Nov. 04, 202123.6923.8923.5323.8123.8127,200
Nov. 03, 202123.3723.8423.3223.8423.8423,300
Nov. 02, 202122.8023.4722.8023.4423.4451,100
Nov. 01, 202122.8422.9922.6522.8422.8423,500
Oct. 29, 202123.0523.0522.7922.8422.8421,400
Oct. 28, 202122.7923.1522.7423.1323.1320,000
Oct. 27, 202122.9922.9922.5122.6422.6427,800
Oct. 26, 202122.7323.0722.7122.9322.9344,700
Oct. 25, 202122.7322.8122.4622.5022.5038,800
Oct. 22, 202122.9223.0222.6722.7522.7521,200
Oct. 21, 202122.6222.9522.5522.8522.8545,600
Oct. 20, 202122.4722.7322.4722.6822.6828,500
Oct. 19, 202121.8322.6221.8322.5022.5033,000
Oct. 18, 202121.5021.7221.4721.7021.7011,500
Oct. 15, 202121.5621.7121.4821.6321.6337,900
Oct. 14, 202121.0621.4521.0621.4221.4215,500
Oct. 13, 202120.6420.9720.5920.9320.9323,300
Oct. 12, 202120.5720.8320.5720.6020.6024,900
Oct. 11, 202120.7920.9020.6220.7120.7110,000
Oct. 08, 202120.5720.8520.5620.6620.6629,400
Oct. 07, 202120.4220.5920.2720.5420.5431,400
Oct. 06, 202120.0620.3019.9220.1420.1413,200
Oct. 05, 202120.1320.4020.1120.3420.3434,000
Oct. 04, 202120.5020.5319.9320.1820.1829,800
Oct. 01, 202120.5220.5220.1020.4220.4241,300
Sep. 30, 202120.3020.5620.0520.3720.3713,200
Sep. 29, 202120.1320.3619.9920.2920.2987,800
Sep. 28, 202120.6420.6420.2420.4120.4160,900
Sep. 27, 202120.7221.0820.7020.8920.8912,800
Sep. 24, 202120.5920.9620.5320.8120.8113,400
Sep. 23, 202120.4220.7620.4220.6220.6217,300
Sep. 22, 202120.5020.5420.1620.3420.3440,300
Sep. 21, 202120.4120.4320.1020.3320.3338,800
Sep. 20, 202121.0721.0719.8220.1620.1664,100
Sep. 17, 202121.0821.2620.9621.1321.1314,700
Sep. 16, 202120.8621.1620.8321.1221.1220,500
Sep. 15, 202120.6620.9120.4320.8620.8652,300
Sep. 14, 202120.2720.8820.2220.5920.5919,100
Sep. 13, 202119.9520.2419.8720.1220.1257,100
Sep. 10, 202119.7720.0119.7419.8219.8216,300
Sep. 09, 202119.5219.9019.5219.7919.7919,100
Sep. 08, 202119.6919.6919.4019.5919.5914,900
Sep. 07, 202119.7819.8119.6519.6919.6914,000
Sep. 03, 202119.6619.8619.6619.8019.8061,500
Sep. 02, 202119.6919.8119.6919.7819.786,400
Sep. 01, 202119.4919.6919.4219.6919.696,800
Aug. 31, 202119.3819.4719.2619.4219.4231,500
Aug. 30, 202119.4119.4719.3419.3819.3852,400
Aug. 27, 202119.4619.5619.3719.4719.4723,600
Aug. 26, 202119.5819.5819.2419.3519.3529,900
Aug. 25, 202119.3619.6819.2919.5719.57125,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...