CIX

CI Financial Historical Data

Company Name Stock Ticker Symbol Market Type
CI Financial Corp CIX Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.42 -2.59% 15.79 12:59:04
Open Price Low Price High Price Close Price Prev Close
15.85 15.68 16.03 16.21
more quote information »

CIX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week15.8716.2615.4215.88379,179-0.08-0.5%
1 Month13.6616.2613.6415.09435,8632.1315.59%
3 Months13.6916.2612.9814.27538,5282.1015.34%
6 Months14.5816.2611.8514.17647,4401.218.3%
1 Year23.1224.2511.8516.10723,618-7.33-31.7%
3 Years23.2730.8810.5318.21752,848-7.48-32.14%
5 Years29.4330.8810.5319.34710,644-13.64-46.35%

CIX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2023 16.21 0.17 1.06% 15.99 16.26 15.81 318,214
Jan 26 2023 16.04 0.29 1.84% 15.83 16.05 15.67 253,764
Jan 25 2023 15.75 0.02 0.13% 15.50 15.85 15.42 368,464
Jan 24 2023 15.73 -0.09 -0.57% 15.75 15.95 15.68 397,123
Jan 23 2023 15.82 -0.07 -0.44% 15.87 15.90 15.65 558,330
Jan 20 2023 15.89 0.52 3.38% 15.39 15.90 15.38 437,674
Jan 19 2023 15.37 -0.17 -1.09% 15.43 15.50 15.14 678,939
Jan 18 2023 15.54 0.14 0.91% 15.50 15.67 15.37 459,969
Jan 17 2023 15.40 0.02 0.13% 15.57 15.68 15.19 554,926
Jan 16 2023 15.38 0.12 0.79% 15.26 15.39 15.14 205,871
Jan 13 2023 15.26 0.13 0.86% 14.98 15.31 14.94 354,476
Jan 12 2023 15.13 0.33 2.23% 14.93 15.18 14.79 372,598
Jan 11 2023 14.80 0.28 1.93% 14.57 14.83 14.56 405,401
Jan 10 2023 14.52 -0.11 -0.75% 14.59 14.64 14.37 543,974
Jan 09 2023 14.63 0.49 3.47% 14.23 14.63 14.22 563,696
Jan 06 2023 14.14 0.26 1.87% 13.95 14.17 13.72 587,035
Jan 05 2023 13.88 -0.14 -1.0% 13.93 13.94 13.73 261,508
Jan 04 2023 14.02 0.02 0.14% 14.13 14.25 13.89 513,106
Jan 03 2023 14.00 0.49 3.63% 13.66 14.01 13.64 446,330
Dec 30 2022 13.51 -0.30 -2.17% 13.65 13.65 13.38 432,487
See More Historical Prices ยป
Your Recent History
TSX
CIX
CI Financi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230130 18:14:33