Toronto - Delayed Quote CAD

CI Financial Corp. (CIX.TO)

16.26 -0.07 (-0.43%)
At close: April 18 at 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
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
Apr 24, 2023 13.51 13.58 13.39 13.41 12.77 438,400
Apr 21, 2023 13.44 13.55 13.37 13.51 12.87 294,800
Apr 20, 2023 13.41 13.53 13.29 13.44 12.80 617,900
Apr 19, 2023 13.43 13.63 13.22 13.43 12.79 730,900
Apr 18, 2023 12.95 13.13 12.90 13.08 12.46 440,800

Related Tickers

IGM.TO IGM Financial Inc.
33.43
+0.18%
 
AGF-B.TO AGF Management Limited
7.91
-2.10%
 
BN.TO Brookfield Corporation
53.13
-1.10%
 
ONEX.TO Onex Corporation
98.35
+0.81%
 
BAM.TO Brookfield Asset Management Ltd.
52.91
-1.56%
 
FSZ.TO Fiera Capital Corporation
7.30
-1.08%
 
BK.TO Canadian Banc Corp.
10.71
0.00%
 
AD-UN.TO Alaris Equity Partners Income Trust
15.65
-0.19%
 
FFN.TO North American Financial 15 Split Corp.
5.12
+1.79%
 
DS.TO Dividend Select 15 Corp.
6.03
-1.31%