Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSX
CI Financial Corp (CIX)
CI Financial Corp (CIX) Historical

CIX CI Financial Corp

16.22

-0.05 (-0.31%)

Last Updated: 12:42:35

Delayed by 15 minutes

CIX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	16.27	-0.24	-1.45%	16.44	16.45	16.23	310,966
Apr 24 2024	16.51	-0.14	-0.84%	16.49	16.71	16.49	189,166
Apr 23 2024	16.65	0.17	1.03%	16.46	16.71	16.46	286,936
Apr 22 2024	16.48	-0.07	-0.42%	16.54	16.61	16.38	194,661
Apr 19 2024	16.55	0.29	1.78%	16.20	16.72	16.13	780,138
Apr 18 2024	16.26	-0.07	-0.43%	16.37	16.42	16.22	250,965
Apr 17 2024	16.33	0.17	1.05%	16.24	16.47	16.19	311,755
Apr 16 2024	16.16	-0.19	-1.16%	16.31	16.38	16.13	191,157
Apr 15 2024	16.35	-0.28	-1.68%	16.65	16.78	16.25	389,189
Apr 12 2024	16.63	-0.22	-1.31%	16.78	16.78	16.52	296,295
Apr 11 2024	16.85	0.35	2.12%	16.57	16.91	16.47	316,928
Apr 10 2024	16.50	-0.26	-1.55%	16.54	16.75	16.42	451,655
Apr 09 2024	16.76	-0.05	-0.30%	16.96	16.96	16.64	393,615
Apr 08 2024	16.81	0.06	0.36%	16.77	16.94	16.69	295,223
Apr 05 2024	16.75	0.04	0.24%	16.74	16.87	16.69	437,435
Apr 04 2024	16.71	-0.19	-1.12%	17.04	17.09	16.70	664,033
Apr 03 2024	16.90	-0.26	-1.52%	17.08	17.13	16.88	716,567
Apr 02 2024	17.16	-0.05	-0.29%	17.15	17.30	17.11	535,607
Apr 01 2024	17.21	-0.11	-0.64%	17.23	17.28	17.09	359,983
Mar 28 2024	17.32	0.01	0.06%	17.28	17.41	17.13	351,183
Mar 27 2024	17.31	-0.05	-0.29%	17.19	17.41	17.18	735,261
Mar 26 2024	17.36	0.15	0.87%	17.25	17.57	17.24	522,276
Mar 25 2024	17.21	-0.20	-1.15%	17.42	17.52	17.21	245,474
Mar 22 2024	17.41	0.03	0.17%	17.37	17.51	17.15	337,467
Mar 21 2024	17.38	0.08	0.46%	17.29	17.64	17.26	542,467
Mar 20 2024	17.30	0.10	0.58%	17.12	17.37	17.12	161,798
Mar 19 2024	17.20	0.12	0.70%	17.08	17.38	17.03	424,758
Mar 18 2024	17.08	0.22	1.30%	16.91	17.08	16.71	424,535
Mar 15 2024	16.86	0.07	0.42%	16.75	16.91	16.75	639,961
Mar 14 2024	16.79	-0.01	-0.06%	16.77	16.82	16.58	447,895
Mar 13 2024	16.80	-0.05	-0.30%	16.82	16.91	16.80	339,492
Mar 12 2024	16.85	0.02	0.12%	16.85	16.91	16.74	613,393
Mar 11 2024	16.83	0.01	0.06%	16.75	16.87	16.68	241,103
Mar 08 2024	16.82	-0.08	-0.47%	16.98	17.05	16.80	274,336
Mar 07 2024	16.90	-0.03	-0.18%	17.00	17.05	16.84	395,084
Mar 06 2024	16.93	0.11	0.65%	16.98	17.00	16.80	360,854
Mar 05 2024	16.82	-0.07	-0.41%	16.87	16.92	16.67	315,650
Mar 04 2024	16.89	-0.04	-0.24%	16.86	16.96	16.86	254,659
Mar 01 2024	16.93	0.01	0.06%	16.89	17.01	16.84	267,061
Feb 29 2024	16.92	0.10	0.59%	16.77	17.10	16.67	578,470
Feb 28 2024	16.82	-0.16	-0.94%	16.94	16.97	16.78	206,620
Feb 27 2024	16.98	0.32	1.92%	16.88	17.00	16.64	444,238
Feb 26 2024	16.66	0.12	0.73%	16.73	16.82	16.44	450,910
Feb 23 2024	16.54	0.71	4.49%	16.60	16.99	16.40	847,576
Feb 22 2024	15.83	0.19	1.21%	15.66	16.02	15.65	316,257
Feb 21 2024	15.64	-0.40	-2.49%	16.02	16.02	15.55	293,803
Feb 20 2024	16.04	-0.21	-1.29%	16.09	16.19	15.99	145,691
Feb 16 2024	16.25	0.10	0.62%	16.19	16.29	16.00	218,583
Feb 15 2024	16.15	0.30	1.89%	15.84	16.16	15.84	250,975
Feb 14 2024	15.85	0.26	1.67%	15.70	15.92	15.65	146,423
Feb 13 2024	15.59	-0.31	-1.95%	15.64	15.70	15.43	316,930
Feb 12 2024	15.90	0.15	0.95%	15.78	15.93	15.70	310,419
Feb 09 2024	15.75	0.06	0.38%	15.69	15.83	15.65	238,292
Feb 08 2024	15.69	-0.36	-2.24%	15.90	16.06	15.67	326,182
Feb 07 2024	16.05	0.00	0.00%	16.05	16.05	16.05	0
Feb 06 2024	16.05	-0.25	-1.53%	16.30	16.38	16.04	320,639
Feb 05 2024	16.30	-0.30	-1.81%	16.50	16.50	16.27	217,314
Feb 02 2024	16.60	0.20	1.22%	16.40	16.67	16.33	444,909
Feb 01 2024	16.40	0.00	0.00%	16.37	16.48	16.04	486,852
Jan 31 2024	16.40	0.06	0.37%	16.22	16.45	16.22	260,297
Jan 30 2024	16.34	0.06	0.37%	16.20	16.44	16.20	162,191
Jan 29 2024	16.28	-0.12	-0.73%	16.44	16.44	16.13	174,957

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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