Skip to main content

CI Financial Corp OR (TSX: CIX )

14.32 +0.12 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 20.22 20.31 20.04 20.29 493,502 -0.31(-1.50%)
May 30, 2019 20.45 20.80 20.41 20.60 492,750 +0.16(+0.78%)
May 29, 2019 20.34 20.66 20.27 20.44 412,304 -0.08(-0.39%)
May 28, 2019 20.58 20.65 20.37 20.52 1,072,125 -0.15(-0.73%)
May 27, 2019 20.56 20.67 20.41 20.67 205,305 +0.05(+0.24%)
May 24, 2019 20.37 20.67 20.30 20.62 601,995 +0.32(+1.58%)
May 23, 2019 20.11 20.40 19.95 20.30 481,649 +0.08(+0.40%)
May 22, 2019 20.75 20.75 20.20 20.22 683,057 -0.65(-3.11%)
May 21, 2019 20.29 20.93 20.15 20.87 877,098 +0.62(+3.06%)
May 17, 2019 20.25 20.25 20.25 0 -0.22(-1.07%)
May 16, 2019 20.77 20.92 20.42 20.47 353,520 -0.28(-1.35%)
May 15, 2019 20.63 20.81 20.52 20.75 503,436 +0.00(+0.00%)
May 14, 2019 20.44 20.87 20.44 20.75 1,143,809 +0.38(+1.87%)
May 13, 2019 20.65 20.84 20.15 20.37 811,159 -0.37(-1.78%)
May 10, 2019 20.07 20.97 20.03 20.74 701,260 +0.62(+3.08%)
May 09, 2019 19.51 20.28 19.51 20.12 728,783 +0.87(+4.52%)
May 08, 2019 19.19 19.51 19.13 19.25 400,750 +0.03(+0.16%)
May 07, 2019 19.20 19.51 19.13 19.22 533,389 -0.13(-0.67%)
May 06, 2019 19.12 19.35 18.99 19.35 1,193,041 +0.04(+0.21%)
May 03, 2019 19.52 19.52 19.18 19.31 405,693 -0.21(-1.08%)
May 02, 2019 19.33 19.57 19.20 19.52 415,758 +0.23(+1.19%)
May 01, 2019 19.30 19.47 19.28 19.29 332,291 +0.02(+0.10%)
Apr 30, 2019 19.30 19.40 19.17 19.27 497,477 -0.04(-0.21%)
Apr 29, 2019 19.35 19.54 19.27 19.31 290,416 -0.04(-0.21%)
Apr 26, 2019 19.24 19.44 19.18 19.35 422,508 +0.13(+0.68%)
Apr 25, 2019 19.67 19.70 19.22 19.22 985,379 -0.44(-2.24%)
Apr 24, 2019 18.86 19.72 18.78 19.66 1,075,646 +0.82(+4.35%)
Apr 23, 2019 18.61 18.90 18.50 18.84 411,972 +0.24(+1.29%)
Apr 22, 2019 18.84 18.85 18.54 18.60 264,860 -0.30(-1.59%)
Apr 18, 2019 18.90 18.90 18.90 0 +0.04(+0.21%)
Apr 17, 2019 18.77 18.94 18.75 18.86 378,294 +0.12(+0.64%)
Apr 16, 2019 18.69 18.79 17.96 18.74 2,046,297 -0.01(-0.05%)
Apr 15, 2019 18.68 18.88 18.61 18.75 331,610 +0.07(+0.37%)
Apr 12, 2019 18.76 18.82 18.60 18.68 256,476 +0.03(+0.16%)
Apr 11, 2019 18.60 18.95 18.60 18.65 399,016 +0.09(+0.48%)
Apr 10, 2019 18.72 18.76 18.50 18.56 370,934 -0.13(-0.70%)
Apr 09, 2019 18.52 18.79 18.44 18.69 455,545 +0.11(+0.59%)
Apr 08, 2019 18.76 18.77 18.51 18.58 631,671 -0.21(-1.12%)
Apr 05, 2019 18.91 19.00 18.73 18.79 369,070 -0.09(-0.48%)
Apr 04, 2019 18.74 19.01 18.73 18.88 760,305 +0.23(+1.23%)
Apr 03, 2019 18.45 18.85 18.44 18.65 988,404 +0.25(+1.36%)
Apr 02, 2019 18.36 18.54 18.30 18.40 570,306 +0.04(+0.22%)
Apr 01, 2019 18.30 18.39 18.25 18.36 459,397 +0.12(+0.66%)
Mar 29, 2019 18.13 18.40 18.13 18.24 1,318,403 +0.09(+0.50%)
Mar 28, 2019 18.16 18.31 18.12 18.15 337,282 -0.21(-1.14%)
Mar 27, 2019 18.33 18.54 18.25 18.36 1,058,110 -0.03(-0.16%)
Mar 26, 2019 18.10 18.53 18.06 18.39 991,108 +0.46(+2.57%)
Mar 25, 2019 17.94 18.17 17.71 17.93 835,595 -0.01(-0.06%)
Mar 22, 2019 18.14 18.15 17.93 17.94 773,272 -0.22(-1.21%)
Mar 21, 2019 18.12 18.25 18.03 18.16 654,281 +0.04(+0.22%)
Mar 20, 2019 18.58 18.63 18.12 18.12 625,290 -0.48(-2.58%)
Mar 19, 2019 18.43 18.66 18.35 18.60 652,377 +0.21(+1.14%)
Mar 18, 2019 18.04 18.66 17.98 18.39 760,700 +0.37(+2.05%)
Mar 15, 2019 18.06 18.22 17.87 18.02 5,348,623 +0.04(+0.22%)
Mar 14, 2019 18.18 18.23 17.87 17.98 684,917 -0.19(-1.05%)
Mar 13, 2019 18.27 18.33 18.09 18.17 1,671,015 +0.02(+0.11%)
Mar 12, 2019 18.39 18.52 17.97 18.15 782,139 -0.24(-1.31%)
Mar 11, 2019 18.08 18.48 18.05 18.39 723,490 +0.34(+1.88%)
Mar 08, 2019 18.12 18.22 18.00 18.05 505,508 -0.12(-0.66%)
Mar 07, 2019 18.45 18.48 18.14 18.17 497,739 -0.29(-1.57%)
Mar 06, 2019 18.63 18.83 18.44 18.46 399,653 -0.15(-0.81%)
Mar 05, 2019 18.81 18.84 18.58 18.61 494,865 -0.23(-1.22%)
Mar 04, 2019 18.96 19.25 18.76 18.84 668,341 +0.01(+0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.