CI Financial Corp. (CIX.TO) TSX

31.99

+0(+0.00%)

Updated at August 14 04:00PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 14, 2025	31.98	31.99	31.99	32	31.98	411,600
August 13, 2025	31.99	31.99	31.99	32	31.98	398,700
August 12, 2025	31.99	31.98	31.98	32	31.98	927,623
August 11, 2025	31.98	31.99	31.99	32	31.98	530,700
August 08, 2025	31.95	31.97	31.97	31.97	31.95	357,500
August 07, 2025	31.95	31.96	31.96	31.98	31.95	180,945
August 06, 2025	31.94	31.94	31.94	31.95	31.94	355,010
August 05, 2025	31.94	31.94	31.94	31.96	31.94	247,843
August 01, 2025	31.92	31.96	31.96	31.96	31.92	793,500
July 31, 2025	31.93	31.93	31.93	31.95	31.93	166,238
July 30, 2025	31.96	31.93	31.93	31.97	31.93	181,800
July 29, 2025	31.95	31.96	31.96	31.99	31.93	1.7M
July 28, 2025	31.78	31.79	31.79	31.8	31.76	435,427
July 25, 2025	31.76	31.8	31.8	31.8	31.74	161,409
July 24, 2025	31.76	31.75	31.75	31.81	31.74	1.07M
July 23, 2025	31.73	31.78	31.78	31.8	31.73	265,305
July 22, 2025	31.7	31.75	31.75	31.76	31.7	949,201
July 21, 2025	31.68	31.73	31.73	31.73	31.67	455,404
July 18, 2025	31.7	31.7	31.7	31.7	31.65	948,920
July 17, 2025	31.69	31.7	31.7	31.71	31.67	399,802
July 16, 2025	31.69	31.71	31.71	31.71	31.67	421,600
July 15, 2025	31.67	31.68	31.68	31.72	31.67	252,600
July 14, 2025	31.65	31.71	31.71	31.71	31.65	293,800
July 11, 2025	31.7	31.68	31.68	31.72	31.68	256,500
July 10, 2025	31.68	31.73	31.73	31.75	31.67	368,600
July 09, 2025	31.71	31.7	31.7	31.71	31.68	142,200