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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.72	32.94	32.94	32.95	32.71	7,934
February 19, 2026	32.62	32.7	32.7	32.7	32.58	5,147
February 18, 2026	32.95	32.74	32.74	32.96	32.74	6,715
February 17, 2026	32.76	32.84	32.84	32.84	32.76	600
February 13, 2026	32.63	32.63	32.63	32.63	32.63	2,927
February 12, 2026	32.51	32.47	32.47	32.59	32.44	7,400
February 11, 2026	32.38	32.3	32.3	32.38	32.17	2,043
February 10, 2026	31.82	31.97	31.97	31.97	31.82	1,100
February 09, 2026	31.5	31.73	31.73	31.73	31.5	2,500
February 06, 2026	31.46	31.5	31.5	31.5	31.46	244
February 05, 2026	31.13	31.03	31.03	31.13	30.97	3,700
February 04, 2026	31.2	31.24	31.24	31.25	31.18	1,500
February 03, 2026	31.08	30.91	30.91	31.08	30.91	4,100
February 02, 2026	30.96	30.93	30.93	30.96	30.9	2,044
January 30, 2026	30.7	30.88	30.88	30.88	30.7	1,147
January 29, 2026	30.98	30.99	30.99	31.02	30.9	3,500
January 28, 2026	30.91	30.91	30.91	30.91	30.91	215
January 27, 2026	30.74	30.94	30.94	30.96	30.73	4,810
January 26, 2026	30.6	30.66	30.66	30.71	30.6	1,800
January 23, 2026	30.6	30.52	30.52	30.6	30.47	5,000
January 22, 2026	30.6	30.49	30.49	30.6	30.49	2,940
January 21, 2026	30.39	30.44	30.44	30.44	30.19	3,900
January 20, 2026	30.39	30.22	30.22	30.39	30.22	2,100
January 19, 2026	30.56	30.4	30.4	30.56	30.4	9,110
January 16, 2026	30.47	30.65	30.65	30.65	30.47	2,907
January 15, 2026	30.35	30.43	30.43	30.43	30.35	1,839
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

CI Global Infrastructure Private Pool (CINF.TO) TSX