CI Global Infrastructure Private Pool - CINF.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	30.09	30.11	30.14	30.22	30.07	4,415
January 13, 2026	29.92	29.99	29.99	29.99	29.92	784
January 12, 2026	30.01	30.03	30.03	30.03	30.01	300
January 09, 2026	30.07	30.08	30.08	30.08	30.03	2,000
January 08, 2026	29.9	29.85	29.85	29.9	29.85	311
January 07, 2026	29.99	29.95	29.95	30.04	29.95	7,623
January 06, 2026	29.85	29.97	29.97	29.97	29.84	1,409
January 05, 2026	29.6	29.84	29.84	29.84	29.6	801
January 02, 2026	29.7	29.81	29.81	29.85	29.7	641
December 31, 2025	29.56	29.56	29.56	29.56	29.56	63
December 30, 2025	29.5	29.5	29.5	29.5	29.5	0
December 29, 2025	29.44	29.44	29.44	29.44	29.44	84
December 23, 2025	29.37	29.42	29.42	29.42	29.37	1,414
December 22, 2025	29.43	29.42	29.35	29.44	29.42	500
December 19, 2025	29.43	29.43	29.43	29.54	29.43	7,517
December 18, 2025	29.53	29.43	29.43	29.53	29.43	626
December 17, 2025	29.42	29.42	29.42	29.42	29.42	200
December 16, 2025	29.62	29.59	29.59	29.68	29.53	22,800
December 15, 2025	29.98	29.67	29.67	29.98	29.67	819
December 12, 2025	29.75	29.7	29.7	29.75	29.7	335
December 11, 2025	29.63	29.73	29.73	29.73	29.63	2,000
December 10, 2025	29.61	29.61	29.61	29.61	29.61	100
December 09, 2025	29.9	29.78	29.78	29.9	29.78	739
December 08, 2025	29.98	29.75	29.75	29.98	29.74	1,708
December 05, 2025	29.84	29.84	29.84	29.84	29.84	400
December 04, 2025	30.12	30.14	30.14	30.15	30.12	1,516
December 03, 2025	29.96	30.08	30.08	30.08	29.96	400
December 02, 2025	29.86	29.86	29.86	29.86	29.86	3,704
December 01, 2025	30.12	30.03	30.03	30.12	30.03	345
November 28, 2025	30.16	30.35	30.35	30.35	30.16	1,200
November 27, 2025	30.19	30.2	30.2	30.2	30.19	700
November 26, 2025	30.07	30.1	30.1	30.1	30.07	3,925
November 25, 2025	29.87	29.87	29.87	29.87	29.87	1,300
November 24, 2025	29.66	29.79	29.79	29.79	29.66	4,329
November 21, 2025	29.68	29.74	29.74	29.77	29.68	4,900
November 20, 2025	30.16	29.77	29.77	30.17	29.76	2,210
November 19, 2025	29.91	29.88	29.88	29.91	29.81	500
November 18, 2025	29.86	29.92	29.92	29.92	29.86	2,311
November 17, 2025	30.29	30.07	30.07	30.29	29.98	2,200
November 14, 2025	30.19	30.23	30.23	30.23	30.19	704
November 13, 2025	30.37	30.19	30.19	30.37	30.19	620
November 12, 2025	30.73	30.67	30.67	30.74	30.67	900
November 11, 2025	30.61	30.61	30.61	30.61	30.61	200
November 10, 2025	30.53	30.53	30.53	30.54	30.53	1,200
November 07, 2025	30.18	30.27	30.27	30.27	30.17	15,300
November 06, 2025	30.31	30.31	30.31	30.31	30.31	200
November 05, 2025	30.55	30.55	30.55	30.62	30.55	22,000
November 04, 2025	30.42	30.42	30.42	30.42	30.42	100
November 03, 2025	30.46	30.54	30.54	30.54	30.46	801
October 31, 2025	30.46	30.46	30.46	30.46	30.46	1,578
October 30, 2025	30.57	30.49	30.49	30.57	30.49	1,600
October 29, 2025	30.34	30.32	30.32	30.42	30.32	500
October 28, 2025	30.54	30.45	30.45	30.54	30.45	2,711
October 27, 2025	30.74	30.74	30.74	30.75	30.74	923
October 24, 2025	30.86	30.86	30.79	30.86	30.86	1,447
October 23, 2025	30.69	30.69	30.62	30.69	30.69	0
October 22, 2025	30.64	30.52	30.52	30.69	30.52	1,235
October 21, 2025	30.54	30.54	30.54	30.54	30.54	117
October 20, 2025	30.76	30.79	30.79	30.79	30.73	1,115
October 17, 2025	30.64	30.66	30.66	30.66	30.64	619

CI Global Infrastructure Private Pool (CINF.TO) TSX