Toronto - Delayed Quote • CAD
CI Financial Corp. (CIX.TO)
At close: April 25 at 4:00 PM EDT
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 16.44 | 16.45 | 16.23 | 16.27 | 16.27 | 311,000 |
Apr 24, 2024 | 16.49 | 16.71 | 16.49 | 16.51 | 16.51 | 189,200 |
Apr 23, 2024 | 16.46 | 16.71 | 16.46 | 16.65 | 16.65 | 286,900 |
Apr 22, 2024 | 16.54 | 16.61 | 16.38 | 16.48 | 16.48 | 194,700 |
Apr 19, 2024 | 16.20 | 16.72 | 16.13 | 16.55 | 16.55 | 780,100 |
Apr 18, 2024 | 16.37 | 16.42 | 16.22 | 16.26 | 16.26 | 251,000 |
Apr 17, 2024 | 16.24 | 16.47 | 16.19 | 16.33 | 16.33 | 311,800 |
Apr 16, 2024 | 16.31 | 16.38 | 16.13 | 16.16 | 16.16 | 191,200 |
Apr 15, 2024 | 16.65 | 16.78 | 16.25 | 16.35 | 16.35 | 389,200 |
Apr 12, 2024 | 16.78 | 16.78 | 16.52 | 16.63 | 16.63 | 296,300 |
Apr 11, 2024 | 16.57 | 16.92 | 16.47 | 16.85 | 16.85 | 316,900 |
Apr 10, 2024 | 16.54 | 16.76 | 16.42 | 16.50 | 16.50 | 451,700 |
Apr 9, 2024 | 16.96 | 16.96 | 16.64 | 16.76 | 16.76 | 393,600 |
Apr 8, 2024 | 16.77 | 16.94 | 16.69 | 16.81 | 16.81 | 295,200 |
Apr 5, 2024 | 16.74 | 16.87 | 16.69 | 16.75 | 16.75 | 437,400 |
Apr 4, 2024 | 17.04 | 17.09 | 16.70 | 16.71 | 16.71 | 664,000 |
Apr 3, 2024 | 17.08 | 17.13 | 16.88 | 16.90 | 16.90 | 716,600 |
Apr 2, 2024 | 17.15 | 17.30 | 17.11 | 17.16 | 17.16 | 535,600 |
Apr 1, 2024 | 17.23 | 17.28 | 17.09 | 17.21 | 17.21 | 360,000 |
Mar 28, 2024 | 17.28 | 17.41 | 17.13 | 17.32 | 17.32 | 351,200 |
Mar 27, 2024 | 0.20 Dividend | |||||
Mar 27, 2024 | 17.19 | 17.41 | 17.18 | 17.31 | 17.31 | 735,300 |
Mar 26, 2024 | 17.25 | 17.57 | 17.24 | 17.36 | 17.16 | 522,300 |
Mar 25, 2024 | 17.42 | 17.52 | 17.21 | 17.21 | 17.01 | 245,500 |
Mar 22, 2024 | 17.37 | 17.51 | 17.15 | 17.41 | 17.21 | 337,500 |
Mar 21, 2024 | 17.29 | 17.64 | 17.26 | 17.38 | 17.18 | 542,500 |
Mar 20, 2024 | 17.12 | 17.37 | 17.12 | 17.30 | 17.10 | 161,800 |
Mar 19, 2024 | 17.08 | 17.38 | 17.03 | 17.20 | 17.00 | 424,800 |
Mar 18, 2024 | 16.91 | 17.08 | 16.71 | 17.08 | 16.88 | 424,500 |
Mar 15, 2024 | 16.75 | 16.91 | 16.75 | 16.86 | 16.67 | 640,000 |
Mar 14, 2024 | 16.77 | 16.82 | 16.58 | 16.79 | 16.60 | 447,900 |
Mar 13, 2024 | 16.82 | 16.91 | 16.80 | 16.80 | 16.61 | 339,500 |
Mar 12, 2024 | 16.85 | 16.91 | 16.74 | 16.85 | 16.66 | 613,400 |
Mar 11, 2024 | 16.75 | 16.87 | 16.68 | 16.83 | 16.64 | 241,100 |
Mar 8, 2024 | 16.98 | 17.05 | 16.80 | 16.82 | 16.63 | 274,300 |
Mar 7, 2024 | 17.00 | 17.06 | 16.84 | 16.90 | 16.71 | 395,100 |
Mar 6, 2024 | 16.98 | 17.00 | 16.80 | 16.93 | 16.73 | 360,900 |
Mar 5, 2024 | 16.87 | 16.92 | 16.67 | 16.82 | 16.63 | 315,700 |
Mar 4, 2024 | 16.86 | 16.96 | 16.86 | 16.89 | 16.70 | 254,700 |
Mar 1, 2024 | 16.89 | 17.01 | 16.84 | 16.93 | 16.73 | 267,100 |
Feb 29, 2024 | 16.77 | 17.10 | 16.67 | 16.92 | 16.73 | 578,500 |
Feb 28, 2024 | 16.94 | 16.97 | 16.77 | 16.82 | 16.63 | 206,600 |
Feb 27, 2024 | 16.88 | 17.00 | 16.64 | 16.98 | 16.78 | 444,200 |
Feb 26, 2024 | 16.73 | 16.83 | 16.43 | 16.66 | 16.47 | 450,900 |
Feb 23, 2024 | 16.60 | 16.99 | 16.40 | 16.54 | 16.35 | 847,700 |
Feb 22, 2024 | 15.66 | 16.02 | 15.65 | 15.83 | 15.65 | 316,300 |
Feb 21, 2024 | 16.02 | 16.02 | 15.55 | 15.64 | 15.46 | 293,800 |
Feb 20, 2024 | 16.09 | 16.19 | 15.99 | 16.04 | 15.86 | 145,700 |
Feb 16, 2024 | 16.19 | 16.29 | 16.00 | 16.25 | 16.06 | 218,600 |
Feb 15, 2024 | 15.84 | 16.16 | 15.84 | 16.15 | 15.96 | 251,000 |
Feb 14, 2024 | 15.70 | 15.92 | 15.65 | 15.85 | 15.67 | 146,400 |
Feb 13, 2024 | 15.64 | 15.70 | 15.43 | 15.59 | 15.41 | 316,900 |
Feb 12, 2024 | 15.78 | 15.93 | 15.70 | 15.90 | 15.72 | 310,400 |
Feb 9, 2024 | 15.69 | 15.85 | 15.65 | 15.75 | 15.57 | 238,300 |
Feb 8, 2024 | 15.90 | 16.08 | 15.67 | 15.69 | 15.51 | 326,200 |
Feb 7, 2024 | 16.10 | 16.12 | 15.73 | 15.91 | 15.73 | 226,200 |
Feb 6, 2024 | 16.30 | 16.38 | 16.04 | 16.05 | 15.87 | 320,600 |
Feb 5, 2024 | 16.50 | 16.50 | 16.27 | 16.30 | 16.11 | 217,300 |
Feb 2, 2024 | 16.40 | 16.67 | 16.33 | 16.60 | 16.41 | 444,900 |
Feb 1, 2024 | 16.37 | 16.48 | 16.04 | 16.40 | 16.21 | 486,900 |
Jan 31, 2024 | 16.22 | 16.45 | 16.22 | 16.40 | 16.21 | 260,300 |
Jan 30, 2024 | 16.20 | 16.44 | 16.20 | 16.34 | 16.15 | 162,200 |
Jan 29, 2024 | 16.44 | 16.44 | 16.13 | 16.28 | 16.09 | 175,000 |
Jan 26, 2024 | 16.17 | 16.41 | 16.17 | 16.40 | 16.21 | 206,800 |
Jan 25, 2024 | 16.17 | 16.20 | 16.04 | 16.16 | 15.97 | 359,800 |
Jan 24, 2024 | 16.17 | 16.23 | 15.94 | 16.11 | 15.92 | 339,800 |
Jan 23, 2024 | 16.09 | 16.16 | 16.02 | 16.14 | 15.95 | 153,900 |
Jan 22, 2024 | 15.74 | 16.06 | 15.73 | 16.04 | 15.86 | 753,100 |
Jan 19, 2024 | 15.61 | 15.76 | 15.54 | 15.76 | 15.58 | 974,100 |
Jan 18, 2024 | 15.48 | 15.61 | 15.41 | 15.58 | 15.40 | 376,800 |
Jan 17, 2024 | 15.45 | 15.57 | 15.31 | 15.41 | 15.23 | 762,600 |
Jan 16, 2024 | 15.32 | 15.69 | 15.19 | 15.61 | 15.43 | 595,400 |
Jan 15, 2024 | 15.44 | 15.45 | 15.10 | 15.36 | 15.18 | 222,700 |
Jan 12, 2024 | 15.42 | 15.60 | 15.26 | 15.48 | 15.30 | 349,100 |
Jan 11, 2024 | 15.20 | 15.48 | 14.97 | 15.31 | 15.13 | 640,600 |
Jan 10, 2024 | 15.24 | 15.36 | 15.13 | 15.20 | 15.02 | 427,600 |
Jan 9, 2024 | 15.22 | 15.33 | 15.14 | 15.23 | 15.05 | 282,100 |
Jan 8, 2024 | 15.18 | 15.25 | 15.06 | 15.24 | 15.06 | 302,600 |
Jan 5, 2024 | 15.10 | 15.27 | 14.88 | 15.16 | 14.99 | 363,200 |
Jan 4, 2024 | 14.77 | 15.21 | 14.76 | 15.17 | 15.00 | 396,400 |
Jan 3, 2024 | 14.61 | 14.81 | 14.46 | 14.78 | 14.61 | 453,500 |
Jan 2, 2024 | 14.68 | 14.88 | 14.61 | 14.83 | 14.66 | 374,700 |
Dec 29, 2023 | 14.97 | 14.97 | 14.74 | 14.86 | 14.69 | 239,000 |
Dec 28, 2023 | 0.20 Dividend | |||||
Dec 28, 2023 | 14.91 | 15.07 | 14.79 | 14.97 | 14.80 | 374,800 |
Dec 27, 2023 | 14.76 | 15.14 | 14.76 | 15.07 | 14.70 | 452,700 |
Dec 22, 2023 | 14.57 | 14.96 | 14.57 | 14.77 | 14.41 | 902,800 |
Dec 21, 2023 | 14.85 | 15.07 | 14.52 | 14.55 | 14.19 | 613,200 |
Dec 20, 2023 | 15.08 | 15.10 | 14.68 | 14.70 | 14.34 | 667,600 |
Dec 19, 2023 | 15.30 | 15.30 | 15.06 | 15.11 | 14.74 | 686,500 |
Dec 18, 2023 | 15.19 | 15.21 | 14.95 | 15.10 | 14.73 | 689,400 |
Dec 15, 2023 | 15.07 | 15.27 | 14.95 | 15.06 | 14.69 | 2,022,700 |
Dec 14, 2023 | 14.94 | 15.24 | 14.83 | 15.07 | 14.70 | 1,674,800 |
Dec 13, 2023 | 14.22 | 14.71 | 14.16 | 14.66 | 14.30 | 1,613,000 |
Dec 12, 2023 | 14.03 | 14.27 | 14.03 | 14.19 | 13.84 | 586,000 |
Dec 11, 2023 | 14.40 | 14.40 | 14.19 | 14.31 | 13.96 | 512,500 |
Dec 8, 2023 | 14.47 | 14.64 | 14.40 | 14.44 | 14.08 | 302,900 |
Dec 7, 2023 | 14.42 | 14.53 | 14.36 | 14.50 | 14.14 | 413,800 |
Dec 6, 2023 | 14.35 | 14.55 | 14.35 | 14.50 | 14.14 | 538,900 |
Dec 5, 2023 | 14.35 | 14.36 | 14.15 | 14.35 | 14.00 | 620,300 |
Dec 4, 2023 | 14.18 | 14.37 | 14.17 | 14.31 | 13.96 | 562,700 |
Dec 1, 2023 | 13.96 | 14.31 | 13.91 | 14.26 | 13.91 | 527,100 |
Nov 30, 2023 | 14.25 | 14.28 | 13.98 | 14.06 | 13.71 | 703,500 |
Nov 29, 2023 | 13.71 | 14.15 | 13.70 | 14.04 | 13.69 | 685,300 |
Nov 28, 2023 | 13.79 | 13.83 | 13.59 | 13.59 | 13.26 | 490,200 |
Nov 27, 2023 | 13.69 | 13.87 | 13.59 | 13.80 | 13.46 | 490,500 |
Nov 24, 2023 | 13.72 | 13.80 | 13.67 | 13.71 | 13.37 | 134,500 |
Nov 23, 2023 | 13.66 | 13.90 | 13.66 | 13.79 | 13.45 | 117,700 |
Nov 22, 2023 | 13.65 | 13.85 | 13.59 | 13.73 | 13.39 | 387,600 |
Nov 21, 2023 | 13.77 | 13.88 | 13.59 | 13.65 | 13.31 | 750,700 |
Nov 20, 2023 | 14.05 | 14.05 | 13.77 | 13.89 | 13.55 | 398,800 |
Nov 17, 2023 | 13.90 | 14.05 | 13.86 | 14.01 | 13.66 | 270,700 |
Nov 16, 2023 | 14.05 | 14.11 | 13.91 | 13.98 | 13.64 | 365,300 |
Nov 15, 2023 | 14.05 | 14.29 | 13.97 | 14.11 | 13.76 | 365,500 |
Nov 14, 2023 | 14.20 | 14.35 | 14.03 | 14.22 | 13.87 | 373,100 |
Nov 13, 2023 | 14.06 | 14.06 | 13.78 | 13.81 | 13.47 | 288,400 |
Nov 10, 2023 | 14.16 | 14.46 | 13.93 | 14.07 | 13.72 | 349,200 |
Nov 9, 2023 | 13.70 | 14.29 | 13.56 | 13.73 | 13.39 | 522,300 |
Nov 8, 2023 | 13.49 | 13.70 | 13.44 | 13.64 | 13.30 | 218,100 |
Nov 7, 2023 | 13.48 | 13.65 | 13.39 | 13.47 | 13.14 | 291,100 |
Nov 6, 2023 | 13.81 | 13.95 | 13.47 | 13.51 | 13.18 | 317,500 |
Nov 3, 2023 | 13.88 | 14.10 | 13.79 | 13.92 | 13.58 | 532,900 |
Nov 2, 2023 | 13.12 | 13.73 | 13.08 | 13.65 | 13.31 | 558,100 |
Nov 1, 2023 | 12.54 | 12.98 | 12.54 | 12.95 | 12.63 | 556,400 |
Oct 31, 2023 | 12.66 | 12.86 | 12.51 | 12.57 | 12.26 | 538,600 |
Oct 30, 2023 | 12.79 | 12.94 | 12.58 | 12.60 | 12.29 | 408,000 |
Oct 27, 2023 | 12.92 | 12.97 | 12.69 | 12.73 | 12.42 | 243,500 |
Oct 26, 2023 | 12.76 | 13.04 | 12.76 | 12.83 | 12.51 | 395,700 |
Oct 25, 2023 | 13.11 | 13.20 | 12.76 | 12.82 | 12.50 | 501,100 |
Oct 24, 2023 | 13.49 | 13.50 | 13.17 | 13.26 | 12.93 | 480,200 |
Oct 23, 2023 | 13.62 | 13.80 | 13.44 | 13.45 | 13.12 | 636,100 |
Oct 20, 2023 | 13.79 | 13.81 | 13.47 | 13.78 | 13.44 | 1,751,700 |
Oct 19, 2023 | 14.18 | 14.49 | 13.80 | 13.82 | 13.48 | 323,800 |
Oct 18, 2023 | 14.86 | 14.86 | 14.12 | 14.17 | 13.82 | 460,700 |
Oct 17, 2023 | 14.92 | 15.23 | 14.90 | 15.00 | 14.63 | 419,000 |
Oct 16, 2023 | 15.18 | 15.47 | 15.06 | 15.08 | 14.71 | 502,700 |
Oct 13, 2023 | 15.37 | 15.47 | 15.04 | 15.07 | 14.70 | 357,100 |
Oct 12, 2023 | 15.67 | 15.73 | 15.06 | 15.30 | 14.92 | 366,300 |
Oct 11, 2023 | 15.52 | 15.87 | 15.31 | 15.86 | 15.47 | 543,100 |
Oct 10, 2023 | 15.53 | 15.68 | 15.47 | 15.53 | 15.15 | 550,100 |
Oct 6, 2023 | 15.00 | 15.52 | 14.93 | 15.50 | 15.12 | 235,700 |
Oct 5, 2023 | 14.97 | 15.15 | 14.93 | 15.10 | 14.73 | 185,200 |
Oct 4, 2023 | 14.66 | 15.18 | 14.65 | 14.98 | 14.61 | 392,000 |
Oct 3, 2023 | 14.98 | 15.16 | 14.50 | 14.61 | 14.25 | 715,400 |
Oct 2, 2023 | 15.41 | 15.46 | 15.02 | 15.07 | 14.70 | 338,000 |
Sep 29, 2023 | 15.79 | 15.85 | 15.43 | 15.46 | 15.08 | 709,000 |
Sep 28, 2023 | 0.18 Dividend | |||||
Sep 28, 2023 | 15.51 | 15.65 | 15.35 | 15.56 | 15.18 | 593,500 |
Sep 27, 2023 | 15.92 | 16.07 | 15.63 | 15.66 | 15.10 | 340,500 |
Sep 26, 2023 | 16.35 | 16.50 | 15.87 | 15.89 | 15.32 | 259,500 |
Sep 25, 2023 | 16.43 | 16.51 | 16.28 | 16.41 | 15.82 | 505,600 |
Sep 22, 2023 | 16.74 | 16.87 | 16.16 | 16.52 | 15.93 | 576,500 |
Sep 21, 2023 | 17.00 | 17.22 | 16.71 | 16.71 | 16.11 | 528,100 |
Sep 20, 2023 | 17.07 | 17.24 | 17.07 | 17.08 | 16.47 | 338,400 |
Sep 19, 2023 | 17.18 | 17.27 | 17.06 | 17.06 | 16.45 | 108,700 |
Sep 18, 2023 | 17.21 | 17.28 | 17.04 | 17.15 | 16.54 | 434,000 |
Sep 15, 2023 | 17.08 | 17.22 | 16.95 | 17.21 | 16.59 | 2,088,200 |
Sep 14, 2023 | 16.99 | 17.27 | 16.96 | 17.14 | 16.53 | 749,600 |
Sep 13, 2023 | 16.60 | 16.97 | 16.60 | 16.86 | 16.26 | 707,700 |
Sep 12, 2023 | 16.75 | 16.87 | 16.64 | 16.64 | 16.04 | 461,600 |
Sep 11, 2023 | 16.66 | 16.84 | 16.59 | 16.75 | 16.15 | 182,300 |
Sep 8, 2023 | 16.74 | 16.74 | 16.56 | 16.58 | 15.99 | 240,300 |
Sep 7, 2023 | 16.93 | 16.98 | 16.72 | 16.73 | 16.13 | 377,900 |
Sep 6, 2023 | 17.23 | 17.35 | 16.97 | 17.02 | 16.41 | 410,600 |
Sep 5, 2023 | 17.33 | 17.50 | 17.15 | 17.26 | 16.64 | 246,700 |
Sep 1, 2023 | 17.36 | 17.60 | 17.33 | 17.48 | 16.85 | 243,900 |
Aug 31, 2023 | 17.36 | 17.39 | 17.25 | 17.34 | 16.72 | 756,100 |
Aug 30, 2023 | 17.32 | 17.35 | 17.13 | 17.32 | 16.70 | 318,800 |
Aug 29, 2023 | 17.05 | 17.35 | 16.95 | 17.35 | 16.73 | 335,000 |
Aug 28, 2023 | 16.63 | 17.22 | 16.55 | 17.14 | 16.53 | 430,100 |
Aug 25, 2023 | 17.01 | 17.05 | 16.45 | 16.59 | 16.00 | 1,497,300 |
Aug 24, 2023 | 17.04 | 17.27 | 16.93 | 16.99 | 16.38 | 211,300 |
Aug 23, 2023 | 17.18 | 17.36 | 17.02 | 17.14 | 16.53 | 583,900 |
Aug 22, 2023 | 17.18 | 17.19 | 16.85 | 17.14 | 16.53 | 394,600 |
Aug 21, 2023 | 17.20 | 17.31 | 16.99 | 17.09 | 16.48 | 536,800 |
Aug 18, 2023 | 16.81 | 17.23 | 16.59 | 17.19 | 16.57 | 878,300 |
Aug 17, 2023 | 17.51 | 17.68 | 16.89 | 16.94 | 16.33 | 777,300 |
Aug 16, 2023 | 17.33 | 17.50 | 17.32 | 17.44 | 16.81 | 824,100 |
Aug 15, 2023 | 17.41 | 17.69 | 17.26 | 17.37 | 16.75 | 831,700 |
Aug 14, 2023 | 17.41 | 17.73 | 17.23 | 17.58 | 16.95 | 646,300 |
Aug 11, 2023 | 16.98 | 17.52 | 16.89 | 17.46 | 16.83 | 719,200 |
Aug 10, 2023 | 16.76 | 17.19 | 16.76 | 17.10 | 16.49 | 514,500 |
Aug 9, 2023 | 16.97 | 16.97 | 16.53 | 16.64 | 16.04 | 490,600 |
Aug 8, 2023 | 16.73 | 16.95 | 16.55 | 16.93 | 16.32 | 506,700 |
Aug 4, 2023 | 16.58 | 16.90 | 16.41 | 16.82 | 16.22 | 519,900 |
Aug 3, 2023 | 16.44 | 16.60 | 16.13 | 16.56 | 15.97 | 383,900 |
Aug 2, 2023 | 16.34 | 16.70 | 16.24 | 16.52 | 15.93 | 533,500 |
Aug 1, 2023 | 16.59 | 16.59 | 16.30 | 16.41 | 15.82 | 631,700 |
Jul 31, 2023 | 16.72 | 16.81 | 16.66 | 16.68 | 16.08 | 652,800 |
Jul 28, 2023 | 16.61 | 16.83 | 16.47 | 16.72 | 16.12 | 408,200 |
Jul 27, 2023 | 16.65 | 16.74 | 16.40 | 16.49 | 15.90 | 447,700 |
Jul 26, 2023 | 16.40 | 16.75 | 16.40 | 16.63 | 16.03 | 488,800 |
Jul 25, 2023 | 16.36 | 16.43 | 16.11 | 16.38 | 15.79 | 543,200 |
Jul 24, 2023 | 16.49 | 16.54 | 16.28 | 16.35 | 15.76 | 946,100 |
Jul 21, 2023 | 16.45 | 16.70 | 16.39 | 16.49 | 15.90 | 709,700 |
Jul 20, 2023 | 16.60 | 16.60 | 16.39 | 16.51 | 15.92 | 704,400 |
Jul 19, 2023 | 16.60 | 16.73 | 16.51 | 16.62 | 16.02 | 586,100 |
Jul 18, 2023 | 16.20 | 16.62 | 16.15 | 16.56 | 15.97 | 844,500 |
Jul 17, 2023 | 16.10 | 16.27 | 15.95 | 16.22 | 15.64 | 733,800 |
Jul 14, 2023 | 16.13 | 16.27 | 16.05 | 16.15 | 15.57 | 848,200 |
Jul 13, 2023 | 15.74 | 16.17 | 15.72 | 16.16 | 15.58 | 489,600 |
Jul 12, 2023 | 15.53 | 15.71 | 15.45 | 15.70 | 15.14 | 405,300 |
Jul 11, 2023 | 15.28 | 15.38 | 15.15 | 15.36 | 14.81 | 620,000 |
Jul 10, 2023 | 15.45 | 15.54 | 15.22 | 15.25 | 14.70 | 760,800 |
Jul 7, 2023 | 15.11 | 15.43 | 15.09 | 15.37 | 14.82 | 936,800 |
Jul 6, 2023 | 15.21 | 15.21 | 14.88 | 15.13 | 14.59 | 499,200 |
Jul 5, 2023 | 15.10 | 15.23 | 14.85 | 15.19 | 14.65 | 978,100 |
Jul 4, 2023 | 15.02 | 15.21 | 14.82 | 15.18 | 14.64 | 139,800 |
Jun 30, 2023 | 14.97 | 15.05 | 14.83 | 15.04 | 14.50 | 327,800 |
Jun 29, 2023 | 0.18 Dividend | |||||
Jun 29, 2023 | 14.83 | 14.95 | 14.77 | 14.88 | 14.35 | 424,000 |
Jun 28, 2023 | 14.83 | 15.01 | 14.77 | 14.90 | 14.19 | 974,900 |
Jun 27, 2023 | 14.56 | 14.84 | 14.49 | 14.81 | 14.11 | 420,900 |
Jun 26, 2023 | 14.38 | 14.64 | 14.19 | 14.58 | 13.89 | 1,025,400 |
Jun 23, 2023 | 14.54 | 14.54 | 14.19 | 14.51 | 13.82 | 540,800 |
Jun 22, 2023 | 14.67 | 14.78 | 14.60 | 14.69 | 13.99 | 491,300 |
Jun 21, 2023 | 14.84 | 15.01 | 14.74 | 14.76 | 14.06 | 636,900 |
Jun 20, 2023 | 14.80 | 15.01 | 14.56 | 14.92 | 14.21 | 1,294,200 |
Jun 19, 2023 | 14.90 | 14.93 | 14.74 | 14.86 | 14.15 | 137,000 |
Jun 16, 2023 | 14.99 | 15.05 | 14.76 | 14.85 | 14.14 | 966,800 |
Jun 15, 2023 | 14.90 | 15.03 | 14.77 | 14.95 | 14.24 | 706,200 |
Jun 14, 2023 | 15.05 | 15.17 | 14.80 | 14.97 | 14.26 | 1,514,200 |
Jun 13, 2023 | 14.72 | 15.11 | 14.55 | 15.04 | 14.33 | 927,900 |
Jun 12, 2023 | 14.32 | 14.68 | 14.16 | 14.65 | 13.95 | 998,000 |
Jun 9, 2023 | 14.30 | 14.75 | 14.20 | 14.43 | 13.74 | 558,100 |
Jun 8, 2023 | 14.06 | 14.42 | 13.96 | 14.35 | 13.67 | 627,000 |
Jun 7, 2023 | 14.00 | 14.20 | 13.80 | 14.13 | 13.46 | 1,376,000 |
Jun 6, 2023 | 13.43 | 14.04 | 13.43 | 13.97 | 13.31 | 595,900 |
Jun 5, 2023 | 13.66 | 13.83 | 13.40 | 13.44 | 12.80 | 743,100 |
Jun 2, 2023 | 13.47 | 13.73 | 13.26 | 13.60 | 12.95 | 1,205,200 |
Jun 1, 2023 | 13.16 | 13.37 | 12.95 | 13.31 | 12.68 | 372,600 |
May 31, 2023 | 13.19 | 13.26 | 12.96 | 13.11 | 12.49 | 1,076,800 |
May 30, 2023 | 13.32 | 13.46 | 13.16 | 13.31 | 12.68 | 444,900 |
May 29, 2023 | 13.14 | 13.35 | 13.14 | 13.32 | 12.69 | 246,400 |
May 26, 2023 | 12.84 | 13.23 | 12.82 | 13.17 | 12.54 | 575,100 |
May 25, 2023 | 12.85 | 12.89 | 12.70 | 12.84 | 12.23 | 714,900 |
May 24, 2023 | 12.89 | 13.00 | 12.75 | 12.81 | 12.20 | 1,831,700 |
May 23, 2023 | 12.59 | 12.87 | 12.50 | 12.85 | 12.24 | 975,700 |
May 19, 2023 | 12.50 | 12.58 | 12.34 | 12.53 | 11.93 | 2,672,700 |
May 18, 2023 | 12.37 | 12.62 | 12.29 | 12.49 | 11.90 | 3,796,500 |
May 17, 2023 | 12.50 | 12.62 | 12.17 | 12.49 | 11.90 | 1,399,900 |
May 16, 2023 | 12.46 | 12.57 | 12.30 | 12.44 | 11.85 | 1,423,500 |
May 15, 2023 | 12.75 | 13.08 | 12.57 | 12.59 | 11.99 | 2,393,700 |
May 12, 2023 | 14.28 | 14.36 | 12.55 | 12.76 | 12.15 | 4,970,700 |
May 11, 2023 | 16.50 | 18.69 | 15.24 | 15.40 | 14.67 | 6,476,500 |
May 10, 2023 | 12.96 | 13.03 | 12.45 | 12.50 | 11.91 | 899,200 |
May 9, 2023 | 12.68 | 13.02 | 12.58 | 12.89 | 12.28 | 642,000 |
May 8, 2023 | 12.65 | 12.83 | 12.46 | 12.75 | 12.14 | 423,700 |
May 5, 2023 | 12.25 | 12.56 | 12.11 | 12.53 | 11.93 | 848,600 |
May 4, 2023 | 12.26 | 12.28 | 12.01 | 12.06 | 11.49 | 695,800 |
May 3, 2023 | 12.45 | 12.61 | 12.30 | 12.31 | 11.73 | 521,200 |
May 2, 2023 | 13.36 | 13.36 | 12.46 | 12.47 | 11.88 | 799,700 |
May 1, 2023 | 13.36 | 13.67 | 13.36 | 13.41 | 12.77 | 393,400 |
Apr 28, 2023 | 13.20 | 13.41 | 13.20 | 13.34 | 12.71 | 684,200 |
Apr 27, 2023 | 12.98 | 13.34 | 12.98 | 13.23 | 12.60 | 496,200 |
Apr 26, 2023 | 13.12 | 13.36 | 12.94 | 12.96 | 12.34 | 464,100 |
Apr 25, 2023 | 13.33 | 13.44 | 13.13 | 13.14 | 12.52 | 610,700 |
Related Tickers
IGM.TO IGM Financial Inc.
33.73
-0.91%
ONEX.TO Onex Corporation
98.74
-0.51%
BAM.TO Brookfield Asset Management Ltd.
53.24
-0.76%
AD-UN.TO Alaris Equity Partners Income Trust
15.49
-0.96%
AGF-B.TO AGF Management Limited
8.08
-0.49%
FFN.TO North American Financial 15 Split Corp.
5.57
-0.54%
BN.TO Brookfield Corporation
54.96
-1.01%
FSZ.TO Fiera Capital Corporation
6.98
+2.35%
DF.TO Dividend 15 Split Corp. II
4.5000
+0.67%
FIH-U.TO Fairfax India Holdings Corporation
14.98
+1.15%