Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
CI Financial Corporation (PK) (CIXXF)
CI Financial Corporation (PK) (CIXXF) Historical

CIXXF CI Financial Corporation (PK)

21.44

-0.15 (-0.69%)

Jan 17 2025 - Closed

Delayed by 15 minutes

CIXXF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 17 2025	21.44	-0.15	-0.69%	21.60	21.60	21.44	1,991
Jan 16 2025	21.59	-0.10	-0.44%	21.59	21.5949	21.59	4,672
Jan 15 2025	21.685	0.05	0.22%	21.70	21.70	21.65	42,918
Jan 14 2025	21.6375	0.12	0.55%	21.44	21.6501	21.44	26,286
Jan 13 2025	21.52	0.01	0.05%	21.52	21.52	21.49	7,725
Jan 10 2025	21.51	-0.09	-0.42%	21.518	21.518	21.51	533
Jan 08 2025	21.60	-0.01	-0.05%	21.55	21.60	21.51	90,799
Jan 07 2025	21.61	0.05	0.21%	21.61	21.61	21.596	118,521
Jan 06 2025	21.5644	0.17	0.82%	21.547	21.5644	21.547	3,066
Jan 03 2025	21.39	-0.12	-0.56%	21.39	21.39	21.39	351
Jan 02 2025	21.51	-0.02	-0.09%	21.487	21.51	21.47	5,310
Dec 31 2024	21.53	0.04	0.19%	21.51	21.53	21.49	18,047
Dec 30 2024	21.49	0.07	0.32%	21.49	21.49	21.49	1,313
Dec 27 2024	21.4225	2.02	10.43%	21.38	21.4359	21.38	6,021
Dec 26 2024	19.40	-2.11	-9.80%	19.6508	19.6508	19.40	259
Dec 24 2024	21.508	0.03	0.14%	21.508	21.508	21.508	100
Dec 23 2024	21.4782	-0.06	-0.30%	21.4105	21.5041	21.3909	20,489
Dec 20 2024	21.543	0.05	0.25%	21.45	21.593	21.45	41,487
Dec 19 2024	21.4895	0.12	0.56%	21.53	21.5676	21.4884	46,049
Dec 18 2024	21.37	-0.23	-1.06%	21.72	21.72	21.37	23,266
Dec 17 2024	21.60	-0.15	-0.69%	21.74	21.74	21.60	25,918
Dec 16 2024	21.75	-0.05	-0.23%	21.77	21.805	21.75	60,141
Dec 13 2024	21.80	-0.05	-0.23%	21.80	21.83	21.78	20,562
Dec 12 2024	21.85	-0.07	-0.30%	21.86	21.90	21.85	23,168
Dec 11 2024	21.915	-0.03	-0.11%	22.00	22.00	21.91	29,467
Dec 10 2024	21.94	-0.03	-0.14%	21.91	21.95	21.91	35,357
Dec 09 2024	21.97	-0.01	-0.05%	21.535	22.11	21.535	22,775
Dec 06 2024	21.98	-0.16	-0.72%	21.95	22.00	21.95	6,526
Dec 05 2024	22.14	0.07	0.30%	22.1061	22.15	22.082	14,921
Dec 04 2024	22.073	0.06	0.29%	22.01	22.073	22.01	18,591
Dec 03 2024	22.01	-0.08	-0.36%	22.33	22.33	22.01	20,693
Dec 02 2024	22.09	-0.08	-0.36%	20.93	22.115	20.93	24,069
Nov 29 2024	22.1701	0.06	0.27%	22.134	22.18	22.134	2,514
Nov 27 2024	22.11	0.07	0.32%	21.95	22.18	21.95	27,781
Nov 26 2024	22.04	-0.30	-1.34%	22.33	22.33	22.04	195,251
Nov 25 2024	22.34	5.23	30.53%	21.49	22.7025	21.49	432,053
Nov 22 2024	17.115	0.03	0.20%	17.0524	17.1225	17.0524	3,771
Nov 21 2024	17.0801	-0.04	-0.25%	17.0801	17.09	17.01	20,459
Nov 20 2024	17.1226	-0.06	-0.33%	17.1226	17.1226	17.1226	10,873
Nov 19 2024	17.18	0.06	0.35%	16.955	17.19	16.955	37,760
Nov 18 2024	17.12	0.04	0.23%	17.97	17.97	17.00	39,252
Nov 15 2024	17.08	0.15	0.89%	17.34	17.34	16.90	72,956
Nov 14 2024	16.93	0.00	0.00%	16.41	16.93	16.375	16,879
Nov 13 2024	16.93	-0.02	-0.12%	16.94	16.98	16.92	44,775
Nov 12 2024	16.95	-0.26	-1.51%	17.055	17.055	16.93	24,353
Nov 11 2024	17.21	-0.04	-0.24%	17.99	17.99	17.084	8,224
Nov 08 2024	17.252	-0.04	-0.22%	17.17	17.252	17.1645	25,903
Nov 07 2024	17.29	0.23	1.35%	15.29	17.32	15.29	21,833
Nov 06 2024	17.06	0.32	1.94%	17.015	17.06	17.015	8,156
Nov 05 2024	16.735	0.26	1.60%	16.63	16.76	16.59	21,378
Nov 04 2024	16.472	0.00	0.00%	16.472	16.472	16.472	0
Nov 01 2024	16.472	-0.10	-0.60%	16.595	16.69	16.472	15,520
Oct 31 2024	16.5713	-0.15	-0.92%	16.5713	16.5713	16.5713	18,458
Oct 30 2024	16.726	0.59	3.63%	16.10	16.726	16.10	9,143
Oct 29 2024	16.14	0.20	1.25%	15.90	16.14	15.86	19,223
Oct 28 2024	15.9405	0.25	1.62%	16.00	16.04	15.9328	61,920
Oct 25 2024	15.687	0.11	0.69%	15.687	15.687	15.687	19,276
Oct 24 2024	15.58	0.23	1.50%	15.35	15.58	15.35	9,414
Oct 23 2024	15.35	0.03	0.20%	15.35	15.35	15.31	3,546

CI Financial (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions