CI Financial Corp. - CIX.TO - Stock Historical Data & Price

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
July 08, 2025	31.69	31.71	31.71	31.73	31.66	606,700
July 07, 2025	31.66	31.71	31.71	31.71	31.6	656,905
July 04, 2025	31.66	31.68	31.68	31.78	31.56	232,000
July 03, 2025	31.68	31.65	31.65	31.69	31.63	378,135
July 02, 2025	31.65	31.68	31.68	31.69	31.65	300,329
June 30, 2025	31.64	31.69	31.69	31.7	31.64	295,341
June 27, 2025	31.62	31.61	31.61	31.65	31.6	756,636
June 26, 2025	31.65	31.62	31.62	31.66	31.6	189,637
June 25, 2025	31.62	31.65	31.65	31.65	31.6	248,400
June 24, 2025	31.6	31.6	31.6	31.65	31.59	242,000
June 23, 2025	31.57	31.58	31.58	31.59	31.47	1.48M
June 20, 2025	31.58	31.54	31.54	31.59	31.51	426,448
June 19, 2025	31.55	31.58	31.58	31.59	31.53	130,200
June 18, 2025	31.57	31.58	31.58	31.6	31.53	318,400
June 17, 2025	31.57	31.58	31.58	31.58	31.53	189,100
June 16, 2025	31.58	31.57	31.57	31.59	31.55	568,113
June 13, 2025	31.56	31.58	31.58	31.58	31.54	499,114
June 12, 2025	31.54	31.58	31.58	31.58	31.54	505,100
June 11, 2025	31.53	31.56	31.56	31.57	31.53	819,934
June 10, 2025	31.5	31.52	31.52	31.54	31.5	220,800
June 09, 2025	31.5	31.52	31.52	31.55	31.49	548,700
June 06, 2025	31.53	31.53	31.53	31.56	31.42	245,921
June 05, 2025	31.51	31.53	31.53	31.55	31.51	253,931
June 04, 2025	31.48	31.5	31.5	31.55	31.44	772,200
June 03, 2025	31.45	31.45	31.45	31.49	31.45	189,400
June 02, 2025	31.4	31.46	31.46	31.5	31.4	294,600
May 30, 2025	31.49	31.43	31.43	31.49	31.4	526,600
May 29, 2025	31.49	31.46	31.46	31.49	31.4	155,600
May 28, 2025	31.46	31.48	31.48	31.5	31.45	325,420
May 27, 2025	31.45	31.49	31.49	31.49	31.4	626,517
May 26, 2025	31.4	31.4	31.4	31.46	31.4	101,500
May 23, 2025	31.43	31.41	31.41	31.48	31.4	416,984
May 22, 2025	31.43	31.4	31.4	31.5	31.4	812,400
May 21, 2025	31.43	31.42	31.42	31.46	31.4	391,900

CI Financial Corp. (CIX.TO) TSX