CI Financial Corporation (PK) (CIXXF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 0.601017105871 | 21.63 | 21.84 | 21.62 | 4497 | 21.71374896 | CS |
| 4 | -0.33 | -1.49388863739 | 22.09 | 22.09 | 20.6 | 7416 | 21.78154834 | CS |
| 12 | 0.38 | 1.77736202058 | 21.38 | 22.139 | 20.6 | 10209 | 21.66872696 | CS |
| 26 | 8.33 | 62.0253164557 | 13.43 | 22.7025 | 13.277 | 27646 | 18.61135297 | CS |
| 52 | 8.975 | 70.1994524834 | 12.785 | 22.7025 | 10.16 | 20076 | 16.38509443 | CS |
| 156 | 10.34 | 90.5429071804 | 11.42 | 22.7025 | 8.5 | 19660 | 13.5880158 | CS |
| 260 | 10.34 | 90.5429071804 | 11.42 | 22.7025 | 8.5 | 19660 | 13.5880158 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592540 | 21.76 | -0.07 | -0.32 | 21.76 | 21.77 | 21.73 | 12400 |
| 1742505960 | 21.83 | 0.04 | 0.20 | 21.81 | 21.83 | 21.81 | 335 |
| 1742419800 | 21.786 | 0 | 0.00 | 21.786 | 21.786 | 21.786 | 0 |
| 1742333400 | 21.786 | -0.05 | -0.25 | 21.8 | 21.81 | 21.78 | 3350 |
| 1742246400 | 21.84 | 0.16 | 0.74 | 21.81 | 21.84 | 21.8 | 1261 |
| 1741987680 | 21.68 | 0.09 | 0.42 | 21.63 | 21.68 | 21.62 | 13043 |
| 1741901340 | 21.59 | -0.16 | -0.74 | 21.68 | 21.68 | 21.585 | 15852 |
| 1741814940 | 21.75 | 0.14 | 0.63 | 20.6 | 21.75 | 20.6 | 15679 |
| 1741728480 | 21.613 | 0.05 | 0.25 | 21.67 | 21.67 | 21.49 | 1600 |
| 1741641600 | 21.56 | -0.19 | -0.87 | 21.6 | 21.645 | 21.56 | 6868 |
| 1741386000 | 21.75 | -0.08 | -0.36 | 21.75 | 21.75 | 21.75 | 3410 |
| 1741300140 | 21.829 | 0.02 | 0.09 | 21.81 | 21.85 | 21.79 | 17312 |
| 1741213440 | 21.81 | 0.23 | 1.07 | 21.815 | 21.84 | 21.76 | 7289 |
| 1741126800 | 21.58 | 0.01 | 0.05 | 21.63 | 21.63 | 21.54 | 4984 |
| 1741040760 | 21.57 | -0.2 | -0.91 | 21.77 | 21.77 | 21.57 | 1098 |
| 1740781260 | 21.768 | 0.01 | 0.04 | 21.768 | 21.768 | 21.768 | 19373 |
| 1740695340 | 21.76 | -0.1 | -0.46 | 21.746 | 21.76 | 21.746 | 248 |
| 1740608400 | 21.86 | -0.08 | -0.38 | 21.86 | 21.86 | 21.86 | 101 |
| 1740522480 | 21.9435 | -0.09 | -0.39 | 21.91 | 21.95 | 21.905 | 1284 |
| 1740435600 | 22.03 | 0 | 0.00 | 22.049 | 22.049 | 22.03 | 25790 |
| 1740176400 | 22.03 | -0.09 | -0.38 | 22.09 | 22.09 | 22.03 | 2020 |
| 1740090480 | 22.115 | 0.08 | 0.39 | 20.96 | 22.13 | 20.96 | 4926 |
| 1740003960 | 22.03 | -0.07 | -0.33 | 22.11 | 22.12 | 22.03 | 3230 |
| 1739917740 | 22.1035 | -0.04 | -0.16 | 22.1 | 22.11 | 22.1 | 2966 |
| 1739572020 | 22.139 | 0.15 | 0.68 | 22.12 | 22.139 | 22.12 | 967 |
| 1739485320 | 21.99 | 0.15 | 0.69 | 21.99 | 22 | 21.99 | 5225 |
| 1739399160 | 21.84 | 0 | 0.00 | 21.84 | 21.84 | 21.84 | 0 |
| 1739312760 | 21.84 | 0 | 0.00 | 21.84 | 21.84 | 21.84 | 0 |
| 1739226360 | 21.84 | 0 | 0.00 | 21.84 | 21.84 | 21.84 | 0 |
| 1738967160 | 21.84 | 0.06 | 0.27 | 21.84 | 21.84 | 21.84 | 1240 |
| 1738880400 | 21.782 | 0.97 | 4.67 | 21.782 | 21.782 | 21.782 | 195 |
| 1738794000 | 20.81 | -1.03 | -4.72 | 20.81 | 20.81 | 20.81 | 1146 |
| 1738708080 | 21.84 | 0.38 | 1.77 | 21.77 | 21.847 | 21.77 | 480 |
| 1738621740 | 21.46 | -0.26 | -1.20 | 21.27 | 21.47 | 21.21 | 11159 |
| 1738362000 | 21.72 | 0.02 | 0.09 | 21.76 | 21.76 | 21.72 | 14633 |
| 1738276080 | 21.7 | 0 | 0.00 | 21.7 | 21.7 | 21.7 | 300 |
| 1738189740 | 21.7 | -0.01 | -0.06 | 21.59 | 21.7 | 21.59 | 599 |
| 1738103280 | 21.7134 | 0 | 0.02 | 21.73 | 21.73 | 21.71 | 1141 |
| 1738016820 | 21.71 | -0.02 | -0.09 | 21.675 | 21.71 | 21.67 | 2135 |
| 1737757440 | 21.73 | 0.02 | 0.08 | 21.744472 | 21.744472 | 21.52 | 3072 |
| 1737671220 | 21.7135 | 0.06 | 0.28 | 21.7 | 21.72 | 21.69 | 2913 |
| 1737584640 | 21.653 | -0.01 | -0.03 | 21.61 | 21.655 | 21.61 | 1375 |
| 1737498540 | 21.66 | 0.22 | 1.03 | 21.6 | 21.68 | 21.6 | 4707 |
| 1737152880 | 21.44 | -0.15 | -0.69 | 21.6 | 21.6 | 21.44 | 1991 |
| 1737066420 | 21.59 | -0.1 | -0.44 | 21.59 | 21.5949 | 21.59 | 4672 |
| 1736979720 | 21.685 | 0.05 | 0.22 | 21.7 | 21.7 | 21.65 | 42918 |
| 1736893380 | 21.6375 | 0.12 | 0.55 | 21.44 | 21.6501 | 21.44 | 26286 |
| 1736806800 | 21.52 | 0.01 | 0.05 | 21.52 | 21.52 | 21.49 | 7725 |
| 1736547720 | 21.51 | -0.09 | -0.42 | 21.518 | 21.518 | 21.51 | 533 |
| 1736375340 | 21.6 | -0.01 | -0.05 | 21.55 | 21.6 | 21.51 | 90799 |
| 1736288940 | 21.61 | 0.05 | 0.21 | 21.61 | 21.61 | 21.596 | 118521 |
| 1736202360 | 21.5644 | 0.17 | 0.82 | 21.547 | 21.5644 | 21.547 | 3066 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
