TSX:CIAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.43	33.55	33.19	33.28	33.28	-0.27%	24,957
Dec 4, 2025	33.46	33.46	33.11	33.37	33.37	0.09%	17,520
Dec 3, 2025	33.25	33.34	32.87	33.34	33.34	-0.15%	107,189
Dec 2, 2025	33.52	33.92	33.34	33.39	33.39	1.09%	32,062
Dec 1, 2025	32.97	33.26	32.93	33.03	33.03	-0.72%	25,695
Nov 28, 2025	33.17	33.27	33.06	33.27	33.27	0.67%	17,037
Nov 27, 2025	33.11	33.11	33.05	33.05	33.05	-0.08%	1,300
Nov 26, 2025	33.01	33.18	32.90	33.08	33.08	1.12%	77,490
Nov 25, 2025	32.50	32.71	31.84	32.71	32.71	0.09%	30,240
Nov 24, 2025	31.61	32.72	31.61	32.68	32.68	4.44%	101,887
Nov 21, 2025	31.44	31.61	30.62	31.29	31.29	-0.57%	108,115
Nov 20, 2025	33.53	33.55	31.36	31.47	31.47	-3.05%	177,137
Nov 19, 2025	32.03	32.70	32.03	32.46	32.46	1.66%	45,324
Nov 18, 2025	31.95	32.31	31.68	31.93	31.93	-1.96%	67,324
Nov 17, 2025	32.74	33.15	32.39	32.57	32.57	-0.79%	41,102
Nov 14, 2025	31.87	33.18	31.79	32.83	32.83	0.43%	101,110
Nov 13, 2025	33.76	33.76	32.49	32.69	32.69	-3.82%	162,647
Nov 12, 2025	34.53	34.53	33.73	33.99	33.99	-0.58%	76,491
Nov 11, 2025	34.51	34.51	34.00	34.19	34.19	-1.70%	54,776
Nov 10, 2025	34.62	34.85	34.39	34.78	34.78	3.07%	59,515
Nov 7, 2025	33.64	33.75	32.80	33.75	33.75	-1.10%	111,669
Nov 6, 2025	35.00	35.00	34.00	34.12	34.12	-1.81%	92,489
Nov 5, 2025	34.68	35.06	34.68	34.75	34.75	0.72%	32,856
Nov 4, 2025	34.88	35.27	34.50	34.50	34.50	-3.12%	102,089
Nov 3, 2025	35.86	35.91	35.60	35.61	35.61	0.65%	41,774
Oct 31, 2025	35.68	35.68	35.11	35.38	35.38	1.49%	16,658
Oct 30, 2025	35.42	35.42	34.84	34.86	34.86	-1.97%	17,717
Oct 29, 2025	35.33	35.56	35.19	35.56	35.56	1.86%	33,125
Oct 28, 2025	34.85	35.02	34.63	34.91	34.91	0.81%	14,329
Oct 27, 2025	34.48	34.63	34.45	34.63	34.63	1.99%	5,018
Oct 24, 2025	33.76	34.09	33.76	33.96	33.96	2.03%	19,820
Oct 23, 2025	32.82	33.34	32.82	33.28	33.28	1.62%	13,243
Oct 22, 2025	33.27	33.30	32.47	32.75	32.75	-1.24%	19,115
Oct 21, 2025	33.41	33.41	33.08	33.16	33.16	-0.57%	8,890
Oct 20, 2025	33.40	33.51	33.34	33.35	33.35	1.06%	4,389
Oct 17, 2025	32.93	33.15	32.93	33.00	33.00	-0.36%	14,605
Oct 16, 2025	33.52	33.56	32.96	33.12	33.12	-	20,140
Oct 15, 2025	33.35	33.35	33.10	33.12	33.12	1.22%	10,548
Oct 14, 2025	32.72	33.08	32.33	32.72	32.72	1.88%	96,900
Oct 10, 2025	33.62	33.62	32.12	32.12	32.12	-4.36%	78,427
Oct 9, 2025	33.41	33.60	33.18	33.58	33.58	0.72%	14,740
Oct 8, 2025	32.84	33.34	32.84	33.34	33.34	2.07%	20,050
Oct 7, 2025	33.09	33.09	32.39	32.67	32.67	-0.74%	12,153
Oct 6, 2025	33.00	33.13	32.84	32.91	32.91	1.01%	15,041
Oct 3, 2025	33.07	33.07	32.55	32.58	32.58	-1.12%	8,420
Oct 2, 2025	32.98	32.98	32.80	32.95	32.95	0.89%	17,014
Oct 1, 2025	32.24	32.66	32.12	32.66	32.66	0.99%	7,161
Sep 30, 2025	32.31	32.34	32.00	32.34	32.34	0.34%	5,477
Sep 29, 2025	32.38	32.57	32.20	32.23	32.23	0.37%	10,518
Sep 26, 2025	32.05	32.11	31.87	32.11	32.11	0.16%	27,929