Indicators

CI Financial Corp OR (TSX: CIX )

14.27 -0.05 (-0.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.28	16.46	16.00	16.32	1,689,941	-0.13(-0.79%)
May 28, 2020	16.89	16.89	16.18	16.45	884,166	-0.18(-1.08%)
May 27, 2020	16.52	16.71	16.26	16.63	728,478	+0.27(+1.65%)
May 26, 2020	15.82	16.75	15.82	16.36	533,399	+0.75(+4.80%)
May 25, 2020	15.45	15.78	15.36	15.61	224,348	+0.26(+1.69%)
May 22, 2020	15.73	15.77	15.16	15.35	480,880	-0.43(-2.72%)
May 21, 2020	15.48	15.97	15.30	15.78	457,764	+0.18(+1.15%)
May 20, 2020	15.39	15.65	15.06	15.60	1,685,293	+0.52(+3.45%)
May 19, 2020	14.79	15.28	14.79	15.08	791,182	+0.71(+4.94%)
May 15, 2020		14.37	14.37	14.37	0	-0.38(-2.58%)
May 14, 2020	13.66	14.84	13.66	14.75	1,348,515	+0.84(+6.04%)
May 13, 2020	14.13	14.35	13.67	13.91	980,150	-0.29(-2.04%)
May 12, 2020	14.60	15.05	14.17	14.20	1,072,671	-0.30(-2.07%)
May 11, 2020	14.51	14.68	14.32	14.50	719,939	-0.13(-0.89%)
May 08, 2020	14.30	14.91	14.14	14.63	857,860	+0.55(+3.91%)
May 07, 2020	13.99	14.59	13.70	14.08	1,048,154	+0.43(+3.15%)
May 06, 2020	13.50	13.97	13.05	13.65	690,485	-0.21(-1.52%)
May 05, 2020	14.22	14.31	13.83	13.86	518,760	-0.08(-0.57%)
May 04, 2020	14.09	14.27	13.72	13.94	579,002	-0.33(-2.31%)

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.