CI Financial Corp. (TSX:CIX)
Canada
· Delayed Price · Currency is CAD 31.59
+0.04 (0.13%)
May 12, 2025, 4:00 PM EDT
CI Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 31.58 | 31.62 | 31.54 | 31.59 | 31.59 | 0.13% | 389,251 |
| May 9, 2025 | 31.52 | 31.59 | 31.51 | 31.55 | 31.55 | -0.06% | 524,700 |
| May 8, 2025 | 31.42 | 31.63 | 31.42 | 31.57 | 31.57 | 0.38% | 597,548 |
| May 7, 2025 | 31.43 | 31.45 | 31.36 | 31.45 | 31.45 | 0.13% | 631,800 |
| May 6, 2025 | 31.38 | 31.44 | 31.38 | 31.41 | 31.41 | - | 104,700 |
| May 5, 2025 | 31.39 | 31.42 | 31.32 | 31.41 | 31.41 | 0.22% | 178,900 |
| May 2, 2025 | 31.45 | 31.45 | 31.32 | 31.34 | 31.34 | 0.13% | 209,500 |
| May 1, 2025 | 31.25 | 31.38 | 31.23 | 31.30 | 31.30 | 0.16% | 1,615,600 |
| Apr 30, 2025 | 31.20 | 31.27 | 31.19 | 31.25 | 31.25 | - | 287,606 |
| Apr 29, 2025 | 31.22 | 31.29 | 31.22 | 31.25 | 31.25 | - | 536,000 |
| Apr 28, 2025 | 31.23 | 31.27 | 31.23 | 31.25 | 31.25 | - | 582,800 |
| Apr 25, 2025 | 31.23 | 31.25 | 31.19 | 31.25 | 31.25 | 0.06% | 82,788 |
| Apr 24, 2025 | 31.16 | 31.24 | 31.16 | 31.23 | 31.23 | 0.22% | 147,800 |
| Apr 23, 2025 | 31.14 | 31.17 | 31.14 | 31.16 | 31.16 | 0.06% | 219,013 |
| Apr 22, 2025 | 31.19 | 31.19 | 31.12 | 31.14 | 31.14 | 0.03% | 1,108,901 |
| Apr 21, 2025 | 31.15 | 31.22 | 31.10 | 31.13 | 31.13 | -0.19% | 269,600 |
| Apr 17, 2025 | 31.16 | 31.22 | 31.16 | 31.19 | 31.19 | 0.06% | 297,644 |
| Apr 16, 2025 | 31.20 | 31.23 | 31.16 | 31.17 | 31.17 | -0.10% | 667,819 |
| Apr 15, 2025 | 31.06 | 31.23 | 31.06 | 31.20 | 31.20 | 0.06% | 1,188,333 |
| Apr 14, 2025 | 31.19 | 31.20 | 31.11 | 31.18 | 31.18 | 0.26% | 866,472 |
| Apr 11, 2025 | 31.12 | 31.15 | 31.02 | 31.10 | 31.10 | -0.06% | 555,208 |
| Apr 10, 2025 | 31.14 | 31.22 | 31.03 | 31.12 | 31.12 | -0.03% | 291,900 |
| Apr 9, 2025 | 30.71 | 31.19 | 30.71 | 31.13 | 31.13 | 0.68% | 833,500 |
| Apr 8, 2025 | 30.66 | 31.03 | 30.66 | 30.92 | 30.92 | 0.78% | 461,300 |
| Apr 7, 2025 | 30.33 | 30.82 | 30.33 | 30.68 | 30.68 | -0.71% | 701,336 |
| Apr 4, 2025 | 31.05 | 31.05 | 30.71 | 30.90 | 30.90 | -0.83% | 890,100 |
| Apr 3, 2025 | 31.15 | 31.24 | 31.06 | 31.16 | 31.16 | -0.29% | 367,816 |
| Apr 2, 2025 | 31.11 | 31.25 | 31.11 | 31.25 | 31.25 | 0.16% | 177,135 |
| Apr 1, 2025 | 31.14 | 31.20 | 30.91 | 31.20 | 31.20 | 0.10% | 141,300 |
| Mar 31, 2025 | 31.14 | 31.19 | 31.12 | 31.17 | 31.17 | -0.16% | 314,618 |
| Mar 28, 2025 | 31.20 | 31.31 | 31.19 | 31.22 | 31.02 | 0.03% | 405,000 |
| Mar 27, 2025 | 31.21 | 31.24 | 31.19 | 31.21 | 31.01 | -0.06% | 524,304 |
| Mar 26, 2025 | 31.25 | 31.29 | 31.21 | 31.23 | 31.03 | -0.16% | 234,100 |
| Mar 25, 2025 | 31.21 | 31.32 | 31.18 | 31.28 | 31.08 | 0.13% | 384,534 |
| Mar 24, 2025 | 31.23 | 31.25 | 31.18 | 31.24 | 31.04 | 0.03% | 1,455,500 |
| Mar 21, 2025 | 31.22 | 31.27 | 31.14 | 31.23 | 31.03 | -0.06% | 2,221,240 |
| Mar 20, 2025 | 31.21 | 31.27 | 31.20 | 31.25 | 31.05 | 0.13% | 348,800 |
| Mar 19, 2025 | 31.20 | 31.23 | 31.17 | 31.21 | 31.01 | 0.06% | 211,211 |
| Mar 18, 2025 | 31.13 | 31.21 | 31.13 | 31.19 | 30.99 | -0.03% | 576,218 |
| Mar 17, 2025 | 31.17 | 31.21 | 31.12 | 31.20 | 31.00 | 0.16% | 534,619 |
| Mar 14, 2025 | 31.14 | 31.17 | 31.04 | 31.15 | 30.95 | - | 386,100 |
| Mar 13, 2025 | 31.23 | 31.25 | 31.14 | 31.15 | 30.95 | -0.32% | 880,200 |
| Mar 12, 2025 | 31.11 | 31.31 | 31.04 | 31.25 | 31.05 | 0.42% | 673,324 |
| Mar 11, 2025 | 31.11 | 31.25 | 31.01 | 31.12 | 30.92 | -0.13% | 747,227 |
| Mar 10, 2025 | 31.15 | 31.24 | 31.10 | 31.16 | 30.96 | -0.16% | 874,000 |
| Mar 7, 2025 | 31.24 | 31.25 | 31.20 | 31.21 | 31.01 | 0.03% | 519,629 |
| Mar 6, 2025 | 31.02 | 31.29 | 31.02 | 31.20 | 31.00 | -0.29% | 1,035,900 |
| Mar 5, 2025 | 31.26 | 31.36 | 31.26 | 31.29 | 31.09 | 0.13% | 455,900 |
| Mar 4, 2025 | 31.32 | 31.35 | 31.15 | 31.25 | 31.05 | -0.32% | 742,845 |
| Mar 3, 2025 | 31.36 | 31.39 | 31.33 | 31.35 | 31.15 | -0.10% | 1,147,700 |