Register for real-time alerts, custom portfolio, and market movers
CI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 341.50 | -3.00 | -0.87% | 342.78 | 343.65 | 334.715 | 2,413,313 |
| May 02 2024 | 344.50 | -12.68 | -3.55% | 360.00 | 361.71 | 342.6841 | 3,108,818 |
| May 01 2024 | 357.18 | 0.14 | 0.04% | 350.00 | 359.36 | 348.43 | 1,904,132 |
| Apr 30 2024 | 357.04 | 0.60 | 0.17% | 356.59 | 357.95 | 355.70 | 1,216,228 |
| Apr 29 2024 | 356.44 | 1.97 | 0.56% | 354.02 | 358.23 | 354.02 | 1,144,065 |
| Apr 26 2024 | 354.47 | -0.04 | -0.01% | 352.50 | 355.15 | 351.415 | 829,721 |
| Apr 25 2024 | 354.51 | 2.23 | 0.63% | 352.56 | 355.86 | 352.365 | 922,186 |
| Apr 24 2024 | 352.28 | -0.37 | -0.10% | 351.04 | 353.99 | 350.06 | 1,120,784 |
| Apr 23 2024 | 352.65 | -0.53 | -0.15% | 354.00 | 357.21 | 351.89 | 1,188,486 |
| Apr 22 2024 | 353.18 | 0.79 | 0.22% | 352.75 | 356.385 | 352.645 | 1,412,009 |
| Apr 19 2024 | 352.39 | 3.61 | 1.04% | 351.28 | 352.80 | 348.02 | 1,305,066 |
| Apr 18 2024 | 348.78 | 2.70 | 0.78% | 349.71 | 353.3833 | 347.00 | 1,621,666 |
| Apr 17 2024 | 346.08 | -0.77 | -0.22% | 346.86 | 349.93 | 345.78 | 1,426,525 |
| Apr 16 2024 | 346.85 | -2.05 | -0.59% | 356.13 | 356.13 | 346.44 | 1,799,892 |
| Apr 15 2024 | 348.90 | -0.94 | -0.27% | 354.12 | 355.12 | 347.46 | 1,356,980 |
| Apr 12 2024 | 349.84 | -3.24 | -0.92% | 351.78 | 353.33 | 348.50 | 1,442,008 |
| Apr 11 2024 | 353.08 | -4.76 | -1.33% | 357.39 | 358.34 | 352.65 | 1,082,139 |
| Apr 10 2024 | 357.84 | 0.36 | 0.10% | 356.25 | 359.72 | 355.51 | 1,005,701 |
| Apr 09 2024 | 357.48 | -0.50 | -0.14% | 359.47 | 360.46 | 356.38 | 1,129,195 |
| Apr 08 2024 | 357.98 | -4.47 | -1.23% | 360.89 | 361.87 | 357.335 | 1,612,515 |
| Apr 05 2024 | 362.45 | 2.08 | 0.58% | 360.84 | 364.26 | 359.37 | 991,805 |
| Apr 04 2024 | 360.37 | -0.70 | -0.19% | 364.11 | 364.14 | 359.8327 | 1,147,921 |
| Apr 03 2024 | 361.07 | -2.02 | -0.56% | 364.37 | 364.52 | 360.33 | 1,567,480 |
| Apr 02 2024 | 363.09 | -0.99 | -0.27% | 360.82 | 364.65 | 359.09 | 2,054,846 |
| Apr 01 2024 | 364.08 | 0.89 | 0.25% | 362.69 | 364.35 | 359.931 | 1,036,401 |
| Mar 28 2024 | 363.19 | -0.15 | -0.04% | 363.95 | 365.71 | 363.15 | 1,158,205 |
| Mar 27 2024 | 363.34 | 5.61 | 1.57% | 359.99 | 364.71 | 359.445 | 1,467,555 |
| Mar 26 2024 | 357.73 | 2.18 | 0.61% | 355.04 | 359.83 | 354.54 | 1,205,131 |
| Mar 25 2024 | 355.55 | 3.77 | 1.07% | 353.08 | 355.8078 | 352.295 | 1,033,994 |
| Mar 22 2024 | 351.78 | -1.94 | -0.55% | 353.67 | 355.77 | 351.325 | 1,102,279 |
| Mar 21 2024 | 353.72 | -0.11 | -0.03% | 354.11 | 355.35 | 352.71 | 1,290,137 |
| Mar 20 2024 | 353.83 | 1.46 | 0.41% | 351.55 | 354.775 | 351.08 | 1,049,132 |
| Mar 19 2024 | 352.37 | -0.26 | -0.07% | 353.98 | 354.43 | 351.31 | 1,134,500 |
| Mar 18 2024 | 352.63 | 0.58 | 0.16% | 350.51 | 354.155 | 349.932 | 1,499,011 |
| Mar 15 2024 | 352.05 | 2.54 | 0.73% | 346.78 | 353.10 | 345.85 | 3,818,800 |
| Mar 14 2024 | 349.51 | 0.79 | 0.23% | 348.51 | 350.215 | 347.39 | 1,627,788 |
| Mar 13 2024 | 348.72 | 4.78 | 1.39% | 345.80 | 349.1273 | 344.44 | 1,584,245 |
| Mar 12 2024 | 343.94 | 1.67 | 0.49% | 342.08 | 345.05 | 341.00 | 1,313,300 |
| Mar 11 2024 | 342.27 | 0.48 | 0.14% | 340.87 | 344.43 | 339.62 | 1,326,817 |
| Mar 08 2024 | 341.79 | -0.95 | -0.28% | 342.03 | 345.8499 | 340.855 | 1,485,105 |
| Mar 07 2024 | 342.74 | 2.92 | 0.86% | 343.76 | 347.99 | 338.73 | 2,072,794 |
| Mar 06 2024 | 339.82 | 7.09 | 2.13% | 333.43 | 340.84 | 333.43 | 2,449,793 |
| Mar 05 2024 | 332.73 | -4.07 | -1.21% | 336.21 | 336.97 | 332.01 | 1,468,152 |
| Mar 04 2024 | 336.80 | 3.84 | 1.15% | 332.62 | 338.74 | 331.78 | 1,293,412 |
| Mar 01 2024 | 332.96 | -3.18 | -0.95% | 336.00 | 336.00 | 330.71 | 1,472,928 |
| Feb 29 2024 | 336.14 | 1.01 | 0.30% | 335.06 | 336.72 | 331.015 | 2,184,995 |
| Feb 28 2024 | 335.13 | -5.61 | -1.65% | 340.44 | 340.44 | 332.51 | 1,981,186 |
| Feb 27 2024 | 340.74 | -1.57 | -0.46% | 342.00 | 345.24 | 340.55 | 1,698,834 |
| Feb 26 2024 | 342.31 | -1.93 | -0.56% | 344.74 | 347.135 | 342.14 | 2,310,861 |
| Feb 23 2024 | 344.24 | 2.08 | 0.61% | 343.16 | 345.66 | 341.38 | 998,832 |
| Feb 22 2024 | 342.16 | -1.22 | -0.36% | 344.06 | 344.19 | 341.21 | 1,373,752 |
| Feb 21 2024 | 343.38 | 2.03 | 0.59% | 342.03 | 344.375 | 339.71 | 1,396,182 |
| Feb 20 2024 | 341.35 | 0.26 | 0.08% | 340.44 | 344.42 | 340.04 | 1,624,923 |
| Feb 16 2024 | 341.09 | 1.89 | 0.56% | 340.18 | 342.74 | 338.54 | 1,280,696 |
| Feb 15 2024 | 339.20 | 0.59 | 0.17% | 342.00 | 342.05 | 337.40 | 1,571,166 |
| Feb 14 2024 | 338.61 | 1.19 | 0.35% | 338.90 | 340.06 | 335.63 | 1,198,066 |
| Feb 13 2024 | 337.42 | 0.17 | 0.05% | 336.88 | 341.96 | 336.08 | 1,140,769 |
| Feb 12 2024 | 337.25 | 2.32 | 0.69% | 334.53 | 337.88 | 333.16 | 1,020,903 |
| Feb 09 2024 | 334.93 | 2.64 | 0.79% | 331.61 | 335.83 | 330.67 | 1,508,279 |
| Feb 08 2024 | 332.29 | 1.74 | 0.53% | 330.51 | 333.50 | 329.91 | 1,416,882 |
| Feb 07 2024 | 330.55 | 2.97 | 0.91% | 329.48 | 333.86 | 328.755 | 1,809,900 |
| Feb 06 2024 | 327.58 | 6.31 | 1.96% | 322.00 | 329.27 | 321.52 | 1,844,116 |
| Feb 05 2024 | 321.27 | -2.57 | -0.79% | 327.36 | 330.81 | 321.00 | 2,305,368 |
