CI Financial Corp. (CIXXF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
15 Sept 2023 - 15 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 12.99 | 12.99 | 12.70 | 12.75 | 12.75 | 20,200 |
| 12 Sept 2024 | 13.00 | 13.02 | 13.00 | 13.02 | 13.02 | 11,500 |
| 11 Sept 2024 | 12.62 | 12.92 | 12.62 | 12.92 | 12.92 | 25,400 |
| 10 Sept 2024 | 12.79 | 12.89 | 12.78 | 12.78 | 12.78 | 4,500 |
| 09 Sept 2024 | 12.70 | 12.77 | 12.70 | 12.77 | 12.77 | 2,300 |
| 06 Sept 2024 | 12.83 | 12.83 | 12.62 | 12.64 | 12.64 | 2,200 |
| 05 Sept 2024 | 12.97 | 12.97 | 12.82 | 12.82 | 12.82 | 700 |
| 04 Sept 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 400 |
| 03 Sept 2024 | 12.80 | 12.80 | 12.75 | 12.75 | 12.75 | 6,200 |
| 30 Aug 2024 | 12.85 | 12.89 | 12.73 | 12.89 | 12.89 | 54,600 |
| 29 Aug 2024 | 12.78 | 12.78 | 12.70 | 12.70 | 12.70 | 22,400 |
| 28 Aug 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 39,900 |
| 27 Aug 2024 | 12.57 | 12.83 | 12.57 | 12.82 | 12.82 | 19,600 |
| 26 Aug 2024 | 12.76 | 12.76 | 12.60 | 12.60 | 12.60 | 11,500 |
| 23 Aug 2024 | 12.31 | 12.40 | 12.31 | 12.40 | 12.40 | 3,500 |
| 22 Aug 2024 | 12.20 | 12.23 | 12.20 | 12.20 | 12.20 | 8,200 |
| 21 Aug 2024 | 12.18 | 12.22 | 12.18 | 12.22 | 12.22 | 18,300 |
| 20 Aug 2024 | 12.19 | 12.21 | 12.19 | 12.21 | 12.21 | 9,100 |
| 19 Aug 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 19,300 |
| 16 Aug 2024 | 12.09 | 12.12 | 12.08 | 12.10 | 12.10 | 23,400 |
| 15 Aug 2024 | 12.10 | 12.13 | 12.06 | 12.06 | 12.06 | 4,300 |
| 14 Aug 2024 | 12.00 | 12.00 | 11.99 | 11.99 | 11.99 | 9,300 |
| 13 Aug 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 23,600 |
| 12 Aug 2024 | 11.75 | 11.75 | 11.72 | 11.72 | 11.72 | 39,900 |
| 09 Aug 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 21,300 |
| 08 Aug 2024 | 11.24 | 11.68 | 11.24 | 11.67 | 11.67 | 29,400 |
| 07 Aug 2024 | 11.67 | 11.67 | 11.43 | 11.47 | 11.47 | 23,100 |
| 06 Aug 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | 1,700 |
| 05 Aug 2024 | 11.34 | 11.44 | 10.91 | 11.10 | 11.10 | 21,900 |
| 02 Aug 2024 | 12.00 | 12.00 | 11.41 | 11.53 | 11.53 | 8,900 |
| 01 Aug 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 400 |
| 31 July 2024 | 12.08 | 12.16 | 12.06 | 12.16 | 12.16 | 5,400 |
| 30 July 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 900 |
| 29 July 2024 | 12.09 | 12.13 | 12.09 | 12.10 | 12.10 | 8,900 |
| 26 July 2024 | 12.18 | 12.19 | 12.17 | 12.17 | 12.17 | 2,100 |
| 25 July 2024 | 11.91 | 12.09 | 11.91 | 12.06 | 12.06 | 1,100 |
| 24 July 2024 | 11.74 | 11.74 | 11.68 | 11.68 | 11.68 | 1,500 |
| 23 July 2024 | 11.88 | 11.90 | 11.88 | 11.90 | 11.90 | 5,100 |
| 22 July 2024 | 11.84 | 11.86 | 11.77 | 11.81 | 11.81 | 8,300 |
| 19 July 2024 | 11.73 | 11.75 | 11.72 | 11.75 | 11.75 | 10,100 |
| 18 July 2024 | 11.80 | 11.82 | 11.78 | 11.82 | 11.82 | 5,500 |
| 17 July 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 16,800 |
| 16 July 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 1,000 |
| 15 July 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 300 |
| 12 July 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 500 |
| 11 July 2024 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | 26,500 |
| 10 July 2024 | 11.17 | 11.20 | 11.16 | 11.20 | 11.20 | 6,000 |
| 09 July 2024 | 10.84 | 11.00 | 10.84 | 11.00 | 11.00 | 51,700 |
| 08 July 2024 | 10.92 | 10.97 | 10.92 | 10.97 | 10.97 | 13,400 |
| 05 July 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 1,100 |
| 03 July 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 800 |
| 02 July 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 1,700 |
| 01 July 2024 | 10.74 | 10.74 | 10.44 | 10.44 | 10.44 | 2,100 |
| 28 June 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 3,100 |
| 28 June 2024 | 0.146 Dividend | |||||
| 27 June 2024 | 10.66 | 10.66 | 10.65 | 10.65 | 10.50 | 6,900 |
| 26 June 2024 | 10.56 | 10.63 | 10.52 | 10.55 | 10.41 | 8,900 |
| 25 June 2024 | 10.49 | 10.49 | 10.48 | 10.48 | 10.34 | 5,300 |
| 24 June 2024 | 10.30 | 10.44 | 10.30 | 10.44 | 10.30 | 4,400 |
| 21 June 2024 | 10.29 | 10.50 | 10.28 | 10.33 | 10.19 | 37,100 |
| 20 June 2024 | 10.28 | 10.37 | 10.28 | 10.37 | 10.23 | 8,800 |
| 18 June 2024 | 10.43 | 10.43 | 10.28 | 10.28 | 10.14 | 41,000 |
| 17 June 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.24 | 3,600 |
| 14 June 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.26 | 20,900 |
| 13 June 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.19 | 8,800 |
| 12 June 2024 | 10.50 | 10.60 | 10.50 | 10.52 | 10.38 | 27,800 |
| 11 June 2024 | 10.21 | 10.31 | 10.21 | 10.29 | 10.15 | 6,200 |
| 10 June 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.29 | 2,100 |
| 07 June 2024 | 10.57 | 10.57 | 10.49 | 10.49 | 10.35 | 1,900 |
| 06 June 2024 | 10.82 | 10.85 | 10.80 | 10.80 | 10.65 | 4,100 |
| 05 June 2024 | 10.74 | 10.87 | 10.74 | 10.87 | 10.72 | 7,600 |
| 04 June 2024 | 10.63 | 10.70 | 10.62 | 10.70 | 10.55 | 4,900 |
| 03 June 2024 | 10.74 | 10.76 | 10.66 | 10.66 | 10.51 | 6,900 |
| 31 May 2024 | 10.56 | 10.76 | 10.56 | 10.76 | 10.61 | 17,000 |
| 30 May 2024 | 10.31 | 10.35 | 10.31 | 10.31 | 10.17 | 5,100 |
| 29 May 2024 | 10.47 | 10.47 | 10.23 | 10.23 | 10.09 | 6,600 |
| 28 May 2024 | 10.73 | 10.73 | 10.52 | 10.52 | 10.38 | 6,100 |
| 24 May 2024 | 10.87 | 10.88 | 10.85 | 10.88 | 10.73 | 3,600 |
| 23 May 2024 | 10.73 | 10.78 | 10.60 | 10.63 | 10.48 | 6,200 |
| 22 May 2024 | 10.83 | 10.83 | 10.68 | 10.75 | 10.60 | 6,400 |
| 21 May 2024 | 10.55 | 10.84 | 10.55 | 10.84 | 10.69 | 34,800 |
| 20 May 2024 | 10.16 | 10.53 | 10.16 | 10.31 | 10.17 | 54,600 |
| 17 May 2024 | 11.21 | 11.21 | 10.55 | 10.55 | 10.41 | 4,200 |
| 16 May 2024 | 11.31 | 11.31 | 10.62 | 10.64 | 10.49 | 5,800 |
| 15 May 2024 | 10.56 | 10.81 | 10.56 | 10.70 | 10.55 | 23,400 |
| 14 May 2024 | 10.98 | 10.98 | 10.60 | 10.60 | 10.46 | 19,500 |
| 13 May 2024 | 10.83 | 10.96 | 10.83 | 10.88 | 10.73 | 20,900 |
| 10 May 2024 | 11.86 | 11.86 | 10.82 | 10.82 | 10.67 | 185,900 |
| 09 May 2024 | 12.32 | 12.32 | 12.25 | 12.25 | 12.08 | 600 |
| 08 May 2024 | 12.18 | 12.23 | 12.18 | 12.23 | 12.06 | 6,500 |
| 07 May 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 11.98 | 400 |
| 06 May 2024 | 12.27 | 12.27 | 12.20 | 12.20 | 12.03 | 400 |
| 03 May 2024 | 12.11 | 12.23 | 12.09 | 12.22 | 12.05 | 29,700 |
| 02 May 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.00 | 1,800 |
| 01 May 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.00 | - |
| 30 Apr 2024 | 12.04 | 12.17 | 12.04 | 12.17 | 12.00 | 1,200 |
| 29 Apr 2024 | 11.86 | 12.04 | 11.86 | 12.04 | 11.87 | 1,200 |
| 26 Apr 2024 | 11.89 | 11.89 | 11.86 | 11.86 | 11.70 | 600 |
| 25 Apr 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 11.88 | 100 |
| 24 Apr 2024 | 12.09 | 12.09 | 12.07 | 12.09 | 11.92 | 1,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.