U.S. markets close in 2 hours 4 minutes

CI Financial Corp (CIX.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
15.45-0.41 (-2.59%)
As of 1:56PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 202015.8215.8715.4415.4515.45445,170
Oct 29, 202015.6115.9215.4315.8615.86816,900
Oct 28, 202016.0916.1115.6015.6715.67882,200
Oct 27, 202016.5616.6616.2216.2416.24680,300
Oct 26, 202017.4217.5616.5716.6216.62761,900
Oct 23, 202017.7217.8917.5917.6517.65288,500
Oct 22, 202017.4617.8017.4617.6517.65569,800
Oct 21, 202017.3717.6317.3717.4417.44639,500
Oct 20, 202017.6517.7317.2117.3017.30966,900
Oct 19, 202017.8618.0017.5717.5817.58592,500
Oct 16, 202017.8418.2717.6917.7717.77724,100
Oct 15, 202017.5417.8917.4317.7217.72605,400
Oct 14, 202018.1918.1917.7517.7517.75528,300
Oct 13, 202018.2018.2318.0218.1618.16369,800
Oct 09, 202018.0018.1717.8018.1318.13320,700
Oct 08, 202017.8618.0317.7018.0018.00542,500
Oct 07, 202017.7117.8117.4817.6817.68548,500
Oct 06, 202017.6917.7317.3117.3917.39597,200
Oct 05, 202017.4717.6717.4217.6417.64842,700
Oct 02, 202016.7317.3416.7317.3217.32401,000
Oct 01, 202017.0417.3016.9917.0617.06522,800
Sep 30, 202016.9417.0816.8416.8916.89785,300
Sep 29, 202017.0817.2716.8116.9516.95317,500
Sep 29, 20200.18 Dividend
Sep 28, 202017.4017.5517.2817.3017.12593,200
Sep 25, 202016.9017.3316.9017.2117.03363,600
Sep 24, 202017.1017.1216.8016.9816.80547,400
Sep 23, 202017.6317.7717.1617.1917.01457,400
Sep 22, 202017.5117.7917.4817.5917.41299,600
Sep 21, 202017.7918.0117.4117.5317.351,052,400
Sep 18, 202017.9418.2617.9018.0417.851,373,400
Sep 17, 202017.7618.1117.7018.0117.82248,600
Sep 16, 202018.1118.1417.9217.9917.80475,800
Sep 15, 202018.0018.2817.8418.0617.87567,500
Sep 14, 202018.1118.1417.8318.0417.85415,400
Sep 11, 202017.8418.1817.8418.0617.87556,800
Sep 10, 202018.1918.2217.7117.7917.60587,800
Sep 09, 202017.9218.2217.8618.0917.90402,200
Sep 08, 202018.0718.1117.7317.8017.61839,200
Sep 04, 202018.6518.6518.1518.3418.15838,800
Sep 03, 202018.9718.9718.4518.5218.33356,200
Sep 02, 202018.9219.0618.7018.9718.77352,700
Sep 01, 202018.4718.9918.1918.9518.75665,400
Aug 31, 202018.8818.8818.4218.5218.331,221,800
Aug 28, 202019.0719.1318.8118.8318.63363,000
Aug 27, 202019.2319.2518.9919.0518.85365,500
Aug 26, 202019.0619.2818.7819.2319.03393,600
Aug 25, 202019.1319.3918.9219.0618.86494,300
Aug 24, 202018.9619.1818.8719.1318.93275,700
Aug 21, 202018.9419.0018.7818.8518.65320,800
Aug 20, 202019.0519.1118.8819.0018.80514,000
Aug 19, 202018.9819.3418.9219.1318.93322,300
Aug 18, 202019.2519.3518.9219.0718.87504,600
Aug 17, 202019.2419.4919.2019.3119.11388,800
Aug 14, 202019.4819.4819.1319.2019.00461,400
Aug 13, 202019.4019.6119.2819.5019.30345,100
Aug 12, 202019.6219.6319.4219.5319.33423,500
Aug 11, 202019.3719.6119.0819.3919.19504,100
Aug 10, 202019.1819.3419.0519.3219.12314,900
Aug 07, 202019.3319.4419.1119.1918.99340,000
Aug 06, 202019.0219.6819.0119.0718.87554,700
Aug 05, 202018.1519.0018.1418.9518.75501,900
Aug 04, 202018.5818.5818.1218.4318.24579,900
Jul 31, 202018.7418.7418.2818.4118.22473,300
Jul 30, 202018.5518.8418.2718.7118.52381,800
Jul 29, 202018.7419.0018.4518.7518.55510,300
Jul 28, 202018.4918.9118.3018.7418.55827,800
Jul 27, 202018.0918.5517.6518.4518.26931,900
Jul 24, 202018.1218.3518.0218.2118.02246,700
Jul 23, 202018.1018.5918.0418.2218.03768,800
Jul 22, 202017.7318.4917.6718.1817.99601,500
Jul 21, 202017.9718.2617.7517.7517.57693,400
Jul 20, 202017.8518.1017.5917.9317.74837,800
Jul 17, 202017.9218.1117.7317.9917.80444,300
Jul 16, 202017.9518.0617.6717.8017.61519,300
Jul 15, 202017.9318.1117.6918.0917.90621,500
Jul 14, 202017.1717.7917.1717.7517.57597,200
Jul 13, 202018.0718.0717.5917.6417.46563,500
Jul 10, 202017.8418.0317.8317.9417.75473,000
Jul 09, 202018.0518.1717.7817.8617.67516,900
Jul 08, 202017.9219.0017.8318.1017.91556,200
Jul 07, 202017.3718.0217.3017.9417.75562,400
Jul 06, 202017.3617.5117.1617.4717.29308,400
Jul 03, 202017.2817.5217.0917.1016.92294,600
Jul 02, 202017.5717.7517.2217.2517.07803,900
Jun 30, 202017.0117.4716.9617.2717.091,194,000
Jun 29, 202016.8617.2416.7817.0316.85927,600
Jun 29, 20200.18 Dividend
Jun 26, 202017.0517.0816.8416.9516.60598,400
Jun 25, 202016.8117.3016.7017.1616.80693,600
Jun 24, 202017.1317.1516.7816.9216.57684,700
Jun 23, 202017.3517.4116.9217.2916.93753,400
Jun 22, 202017.1317.3416.9817.2316.87843,900
Jun 19, 202017.3417.3517.0517.2416.881,953,700
Jun 18, 202016.7617.4516.7317.1216.76701,800
Jun 17, 202017.0017.1516.6716.8916.54322,300
Jun 16, 202017.1917.2916.7516.9416.59493,100
Jun 15, 202016.3917.0316.1416.6716.32407,700
Jun 12, 202017.0117.2016.5816.8116.46829,100
Jun 11, 202016.5716.9116.0416.5916.24714,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...