CI Financial Corp OR (TSX: CIX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	22.94	23.29	22.90	22.96	308,154	+0.06(+0.26%)
Oct 31, 2024	23.01	23.15	22.70	22.90	393,801	-0.21(-0.91%)
Oct 30, 2024	22.50	23.33	22.45	23.11	544,653	+0.65(+2.89%)
Oct 29, 2024	22.11	22.52	22.02	22.46	455,183	+0.27(+1.22%)
Oct 28, 2024	21.97	22.38	21.97	22.19	410,862	+0.34(+1.56%)
Oct 25, 2024	21.66	21.89	21.64	21.85	249,201	+0.22(+1.02%)
Oct 24, 2024	21.27	21.68	21.18	21.63	402,212	+0.37(+1.74%)
Oct 23, 2024	21.18	21.26	20.99	21.26	366,371	+0.05(+0.24%)
Oct 22, 2024	21.28	21.52	21.12	21.21	304,355	-0.15(-0.70%)
Oct 21, 2024	21.38	21.50	21.14	21.36	678,890	-0.08(-0.37%)
Oct 18, 2024	21.72	21.84	21.36	21.44	404,918	-0.28(-1.29%)
Oct 17, 2024	21.67	21.85	21.42	21.72	412,655	+0.10(+0.46%)
Oct 16, 2024	21.09	21.70	21.09	21.62	356,232	+0.57(+2.71%)
Oct 15, 2024	21.22	21.32	20.99	21.05	596,929	-0.17(-0.80%)
Oct 11, 2024				21.22	0	+0.23(+1.10%)
Oct 10, 2024	20.52	20.99	20.46	20.99	448,014	+0.45(+2.19%)
Oct 09, 2024	20.38	20.54	20.30	20.54	306,188	+0.21(+1.03%)
Oct 08, 2024	19.78	20.33	19.77	20.33	797,196	+0.56(+2.83%)
Oct 07, 2024	19.30	19.80	19.30	19.77	470,840	+0.45(+2.33%)
Oct 04, 2024	19.03	19.70	18.81	19.32	890,382	+0.39(+2.06%)
Oct 03, 2024	18.50	19.13	18.43	18.93	320,797	+0.38(+2.05%)
Oct 02, 2024	18.50	18.63	18.39	18.55	153,316	+0.05(+0.27%)
Oct 01, 2024	18.00	18.57	18.00	18.50	300,722	+0.09(+0.49%)
Sep 30, 2024	18.40	18.54	18.27	18.41	210,204	+0.00(+0.00%)
Sep 27, 2024	18.24	18.50	18.23	18.41	285,176	+0.03(+0.16%)
Sep 26, 2024	18.26	18.46	18.20	18.38	352,861	+0.12(+0.66%)
Sep 25, 2024	18.37	18.37	18.23	18.26	331,205	-0.11(-0.60%)
Sep 24, 2024	18.25	18.42	18.25	18.37	331,235	+0.12(+0.66%)
Sep 23, 2024	18.27	18.34	18.12	18.25	392,711	+0.00(+0.00%)
Sep 20, 2024	18.10	18.35	17.96	18.25	1,160,841	+0.05(+0.27%)
Sep 19, 2024	17.89	18.23	17.88	18.20	684,041	+0.55(+3.12%)
Sep 18, 2024	17.60	17.87	17.59	17.65	385,364	-0.01(-0.06%)
Sep 17, 2024	17.50	17.68	17.48	17.66	446,911	+0.10(+0.57%)
Sep 16, 2024	17.44	17.63	17.37	17.56	387,762	+0.16(+0.92%)
Sep 13, 2024	17.72	17.72	17.25	17.40	194,237	-0.23(-1.30%)
Sep 12, 2024	17.50	17.74	17.38	17.63	338,109	+0.09(+0.51%)
Sep 11, 2024	17.34	17.57	17.16	17.54	437,985	+0.13(+0.75%)
Sep 10, 2024	17.22	17.55	17.00	17.41	437,209	+0.19(+1.10%)
Sep 09, 2024	17.22	17.36	17.15	17.22	253,237	+0.07(+0.41%)
Sep 06, 2024	17.32	17.41	17.04	17.15	309,392	-0.15(-0.87%)
Sep 05, 2024	17.39	17.52	17.29	17.30	228,423	-0.06(-0.35%)
Sep 04, 2024	17.25	17.46	17.24	17.36	383,904	+0.12(+0.70%)

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.