CI Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	31.98	32.00	31.98	31.99	31.99	-	411,600
Aug 13, 2025	31.99	32.00	31.98	31.99	31.99	0.03%	398,700
Aug 12, 2025	31.99	32.00	31.98	31.98	31.98	-0.03%	927,623
Aug 11, 2025	31.98	32.00	31.98	31.99	31.99	0.06%	530,700
Aug 8, 2025	31.95	31.97	31.95	31.97	31.97	0.03%	357,500
Aug 7, 2025	31.95	31.98	31.95	31.96	31.96	0.06%	180,945
Aug 6, 2025	31.94	31.95	31.94	31.94	31.94	-	355,010
Aug 5, 2025	31.94	31.96	31.94	31.94	31.94	-0.06%	247,843
Aug 1, 2025	31.92	31.96	31.92	31.96	31.96	0.09%	793,500
Jul 31, 2025	31.93	31.95	31.93	31.93	31.93	-	166,238
Jul 30, 2025	31.96	31.97	31.93	31.93	31.93	-0.09%	181,800
Jul 29, 2025	31.95	31.99	31.93	31.96	31.96	0.53%	1,704,700
Jul 28, 2025	31.78	31.80	31.76	31.79	31.79	-0.03%	435,427
Jul 25, 2025	31.76	31.80	31.74	31.80	31.80	0.16%	161,409
Jul 24, 2025	31.76	31.81	31.74	31.75	31.75	-0.09%	1,073,265
Jul 23, 2025	31.73	31.80	31.73	31.78	31.78	0.09%	265,305
Jul 22, 2025	31.70	31.76	31.70	31.75	31.75	0.06%	949,201
Jul 21, 2025	31.68	31.73	31.67	31.73	31.73	0.09%	455,404
Jul 18, 2025	31.70	31.70	31.65	31.70	31.70	-	948,920
Jul 17, 2025	31.69	31.71	31.67	31.70	31.70	-0.03%	399,802
Jul 16, 2025	31.69	31.71	31.67	31.71	31.71	0.09%	421,600
Jul 15, 2025	31.67	31.72	31.67	31.68	31.68	-0.09%	252,600
Jul 14, 2025	31.65	31.71	31.65	31.71	31.71	0.09%	293,800
Jul 11, 2025	31.70	31.72	31.68	31.68	31.68	-0.16%	256,500
Jul 10, 2025	31.68	31.75	31.67	31.73	31.73	0.09%	368,600
Jul 9, 2025	31.71	31.71	31.68	31.70	31.70	-0.03%	142,200
Jul 8, 2025	31.69	31.73	31.66	31.71	31.71	-	606,700
Jul 7, 2025	31.66	31.71	31.60	31.71	31.71	0.09%	656,905
Jul 4, 2025	31.66	31.78	31.56	31.68	31.68	0.09%	232,000
Jul 3, 2025	31.68	31.69	31.63	31.65	31.65	-0.09%	378,135
Jul 2, 2025	31.65	31.69	31.65	31.68	31.68	-0.03%	300,329
Jun 30, 2025	31.64	31.70	31.64	31.69	31.69	0.25%	295,341
Jun 27, 2025	31.62	31.65	31.60	31.61	31.61	-0.03%	756,636
Jun 26, 2025	31.65	31.66	31.60	31.62	31.62	-0.09%	189,637
Jun 25, 2025	31.62	31.65	31.60	31.65	31.65	0.16%	248,400
Jun 24, 2025	31.60	31.65	31.59	31.60	31.60	0.06%	242,000
Jun 23, 2025	31.57	31.59	31.47	31.58	31.58	0.13%	1,476,221
Jun 20, 2025	31.58	31.59	31.51	31.54	31.54	-0.13%	426,448
Jun 19, 2025	31.55	31.59	31.53	31.58	31.58	-	130,200
Jun 18, 2025	31.57	31.60	31.53	31.58	31.58	-	318,400
Jun 17, 2025	31.57	31.58	31.53	31.58	31.58	0.03%	189,100
Jun 16, 2025	31.58	31.59	31.55	31.57	31.57	-0.03%	568,113
Jun 13, 2025	31.56	31.58	31.54	31.58	31.58	-	499,114
Jun 12, 2025	31.54	31.58	31.54	31.58	31.58	0.06%	505,100
Jun 11, 2025	31.53	31.57	31.53	31.56	31.56	0.13%	819,934
Jun 10, 2025	31.50	31.54	31.50	31.52	31.52	-	220,800
Jun 9, 2025	31.50	31.55	31.49	31.52	31.52	-0.03%	548,700
Jun 6, 2025	31.53	31.56	31.42	31.53	31.53	-	245,921
Jun 5, 2025	31.51	31.55	31.51	31.53	31.53	0.10%	253,931
Jun 4, 2025	31.48	31.55	31.44	31.50	31.50	0.16%	772,200