CI Financial Corporation (PK) (CIXXF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.46533271289 | 21.49 | 21.53 | 21.39 | 6255 | 21.52169258 | CS |
| 4 | -0.145 | -0.673322498259 | 21.535 | 22.11 | 19.4 | 21116 | 21.67826987 | CS |
| 12 | 6.155 | 40.40039383 | 15.235 | 22.7025 | 15.235 | 35228 | 19.55623252 | CS |
| 26 | 10.47 | 95.8791208791 | 10.92 | 22.7025 | 10.84 | 28676 | 16.89800712 | CS |
| 52 | 10.0005 | 87.8045568287 | 11.3895 | 22.7025 | 10.16 | 22418 | 15.03671846 | CS |
| 156 | 9.97 | 87.3029772329 | 11.42 | 22.7025 | 8.5 | 20827 | 13.12000932 | CS |
| 260 | 9.97 | 87.3029772329 | 11.42 | 22.7025 | 8.5 | 20827 | 13.12000932 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 21.39 | -0.12 | -0.56 | 21.39 | 21.39 | 21.39 | 351 |
| 1735856700 | 21.51 | -0.02 | -0.09 | 21.487 | 21.51 | 21.47 | 5310 |
| 1735683960 | 21.53 | 0.04 | 0.19 | 21.51 | 21.53 | 21.49 | 18047 |
| 1735597740 | 21.49 | 0.07 | 0.32 | 21.49 | 21.49 | 21.49 | 1313 |
| 1735338000 | 21.4225 | 2.02 | 10.43 | 21.38 | 21.4359 | 21.38 | 6021 |
| 1735252020 | 19.4 | -2.11 | -9.80 | 19.6508 | 19.6508 | 19.4 | 259 |
| 1735078200 | 21.508 | 0.03 | 0.14 | 21.508 | 21.508 | 21.508 | 100 |
| 1734992400 | 21.4782 | -0.06 | -0.30 | 21.4105 | 21.5041 | 21.3909 | 20489 |
| 1734733200 | 21.543 | 0.05 | 0.25 | 21.45 | 21.593 | 21.45 | 41487 |
| 1734646800 | 21.4895 | 0.12 | 0.56 | 21.53 | 21.5676 | 21.4884 | 46049 |
| 1734560940 | 21.37 | -0.23 | -1.06 | 21.72 | 21.72 | 21.37 | 23266 |
| 1734474360 | 21.6 | -0.15 | -0.69 | 21.74 | 21.74 | 21.6 | 25918 |
| 1734388140 | 21.75 | -0.05 | -0.23 | 21.77 | 21.805 | 21.75 | 60141 |
| 1734128940 | 21.8 | -0.05 | -0.23 | 21.8 | 21.83 | 21.78 | 20562 |
| 1734042480 | 21.85 | -0.07 | -0.30 | 21.86 | 21.9 | 21.85 | 23168 |
| 1733955900 | 21.915 | -0.03 | -0.11 | 22 | 22 | 21.91 | 29467 |
| 1733869200 | 21.94 | -0.03 | -0.14 | 21.91 | 21.95 | 21.91 | 35357 |
| 1733782800 | 21.97 | -0.01 | -0.05 | 21.535 | 22.11 | 21.535 | 22775 |
| 1733523600 | 21.98 | -0.16 | -0.72 | 21.95 | 22 | 21.95 | 6526 |
| 1733437500 | 22.14 | 0.07 | 0.30 | 22.1061 | 22.15 | 22.082 | 14921 |
| 1733350980 | 22.073 | 0.06 | 0.29 | 22.01 | 22.073 | 22.01 | 18591 |
| 1733264700 | 22.01 | -0.08 | -0.36 | 22.33 | 22.33 | 22.01 | 20693 |
| 1733178180 | 22.09 | -0.08 | -0.36 | 20.93 | 22.115 | 20.93 | 24069 |
| 1732918200 | 22.1701 | 0.06 | 0.27 | 22.134 | 22.18 | 22.134 | 2514 |
| 1732746540 | 22.11 | 0.07 | 0.32 | 21.95 | 22.18 | 21.95 | 27781 |
| 1732660140 | 22.04 | -0.3 | -1.34 | 22.33 | 22.33 | 22.04 | 195251 |
| 1732573560 | 22.34 | 5.23 | 30.53 | 21.49 | 22.7025 | 21.49 | 436817 |
| 1732314000 | 17.115 | 0.03 | 0.20 | 17.0524 | 17.1225 | 17.0524 | 3771 |
| 1732227900 | 17.0801 | -0.04 | -0.25 | 17.0801 | 17.09 | 17.01 | 20459 |
| 1732141740 | 17.1226 | -0.06 | -0.33 | 17.1226 | 17.1226 | 17.1226 | 10873 |
| 1732054800 | 17.18 | 0.06 | 0.35 | 16.955 | 17.19 | 16.955 | 37760 |
| 1731968640 | 17.12 | 0.04 | 0.23 | 17.97 | 17.97 | 17 | 39252 |
| 1731709260 | 17.08 | 0.15 | 0.89 | 17.34 | 17.34 | 16.9 | 72956 |
| 1731622800 | 16.93 | 0 | 0.00 | 16.41 | 16.93 | 16.375 | 16879 |
| 1731536760 | 16.93 | -0.02 | -0.12 | 16.94 | 16.98 | 16.92 | 44775 |
| 1731450480 | 16.95 | -0.26 | -1.51 | 17.055 | 17.055 | 16.93 | 24353 |
| 1731363600 | 17.21 | -0.04 | -0.24 | 17.99 | 17.99 | 17.084 | 8224 |
| 1731104400 | 17.252 | -0.04 | -0.22 | 17.17 | 17.252 | 17.1645 | 25903 |
| 1731018540 | 17.29 | 0.23 | 1.35 | 15.29 | 17.32 | 15.29 | 21833 |
| 1730931600 | 17.06 | 0.32 | 1.94 | 17.015 | 17.06 | 17.015 | 8156 |
| 1730845680 | 16.735 | 0.26 | 1.60 | 16.629999 | 16.76 | 16.59 | 21378 |
| 1730755620 | 16.472 | 0 | 0.00 | 16.472 | 16.472 | 16.472 | 0 |
| 1730496420 | 16.472 | -0.1 | -0.60 | 16.594999 | 16.69 | 16.472 | 15520 |
| 1730409780 | 16.5713 | -0.15 | -0.92 | 16.5713 | 16.5713 | 16.5713 | 18458 |
| 1730323500 | 16.726 | 0.59 | 3.63 | 16.1 | 16.726 | 16.1 | 9143 |
| 1730237280 | 16.14 | 0.2 | 1.25 | 15.9 | 16.14 | 15.86 | 19223 |
| 1730150880 | 15.9405 | 0.25 | 1.62 | 16 | 16.04 | 15.9328 | 61920 |
| 1729891500 | 15.687 | 0.11 | 0.69 | 15.687 | 15.687 | 15.687 | 19276 |
| 1729805160 | 15.58 | 0.23 | 1.50 | 15.35 | 15.58 | 15.35 | 9414 |
| 1729718940 | 15.35 | 0.03 | 0.20 | 15.35 | 15.35 | 15.31 | 3546 |
| 1729632300 | 15.32 | -0.1 | -0.65 | 15.3 | 15.552 | 15.294 | 69492 |
| 1729545600 | 15.42 | -0.1 | -0.64 | 15.33 | 15.42 | 15.33 | 116493 |
| 1729286400 | 15.52 | -0.21 | -1.34 | 15.711 | 15.82 | 15.5 | 17310 |
| 1729200000 | 15.73 | 0.01 | 0.06 | 15.65 | 15.8 | 15.65 | 26999 |
| 1729113960 | 15.72 | 0.48 | 3.16 | 15.29 | 15.73 | 15.29 | 51293 |
| 1729027680 | 15.2385 | 0 | 0.02 | 15.38 | 15.38 | 15.2385 | 46623 |
| 1728941220 | 15.235 | -0.14 | -0.92 | 15.235 | 15.235 | 15.235 | 4230 |
| 1728681900 | 15.376 | 0.13 | 0.87 | 15.2 | 15.43 | 15.2 | 12934 |
| 1728595560 | 15.243 | 0.29 | 1.95 | 15.01 | 15.243 | 15.01 | 36078 |
| 1728508800 | 14.9514 | 0.16 | 1.09 | 14.89 | 14.9514 | 14.89 | 6715 |
| 1728422580 | 14.79 | 0.29 | 2.00 | 14.65 | 14.81 | 14.65 | 28356 |
| 1728336000 | 14.5 | 0.09 | 0.62 | 14.3 | 14.5 | 14.3 | 261601 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
