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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	30.9	30.74	30.74	30.9	30.73	303
October 15, 2025	30.39	30.39	30.39	30.39	30.39	200
October 14, 2025	30.3	30.29	30.29	30.31	30.29	1,101
October 10, 2025	30.27	29.98	29.98	30.27	29.98	3,309
October 09, 2025	30.33	30.23	30.23	30.33	30.23	2,141
October 08, 2025	30.29	30.32	30.32	30.32	30.29	500
October 07, 2025	30.13	30.18	30.18	30.18	30.13	702
October 06, 2025	30.19	30.19	30.19	30.19	30.19	3
October 03, 2025	30	30.11	30.11	30.11	30	810
October 02, 2025	29.95	29.95	29.95	29.95	29.95	0
October 01, 2025	29.91	29.95	29.95	29.96	29.91	300
September 30, 2025	29.7	29.69	29.69	29.7	29.69	1,036
September 29, 2025	29.57	29.68	29.68	29.68	29.57	930
September 26, 2025	29.51	29.51	29.51	29.51	29.51	0
September 25, 2025	29.6	29.54	29.54	29.6	29.54	450
September 24, 2025	29.58	29.58	29.58	29.58	29.57	1,425
September 23, 2025	29.37	29.43	29.43	29.45	29.37	5,517
September 22, 2025	29.34	29.44	29.37	29.44	29.34	500
September 19, 2025	29.56	29.26	29.19	29.56	29.2	4,435
September 18, 2025	29.38	29.38	29.31	29.38	29.38	0
September 17, 2025	29.35	29.38	29.31	29.42	29.35	2,202
September 16, 2025	29.22	29.27	29.2	29.27	29.22	300
September 15, 2025	29.45	29.45	29.38	29.45	29.45	400
September 12, 2025	29.51	29.51	29.44	29.51	29.51	200
September 11, 2025	29.31	29.38	29.31	29.39	29.3	1,217
September 10, 2025	29.15	29.21	29.14	29.21	29.15	4,402

CI Global Infrastructure Private Pool (CINF.TO) TSX