Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
USOTC
CI Financial Corporation (PK) (CIXXF)
CI Financial Corporation (PK) (CIXXF) Historical

CIXXF CI Financial Corporation (PK)

10.76

0.45 (4.36%)

May 31 2024 - Closed

Delayed by 15 minutes

CIXXF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	10.76	0.45	4.36%	10.56	10.76	10.56	16,969
May 30 2024	10.31	0.08	0.78%	10.3073	10.354	10.3073	5,053
May 29 2024	10.23	-0.30	-2.80%	10.4737	10.4737	10.23	6,616
May 28 2024	10.525	-0.35	-3.22%	10.73	10.73	10.525	6,129
May 24 2024	10.875	0.25	2.32%	10.87	10.88	10.845	3,575
May 23 2024	10.6285	-0.12	-1.13%	10.73	10.78	10.60	6,166
May 22 2024	10.75	-0.09	-0.78%	10.8273	10.8273	10.681	6,374
May 21 2024	10.835	0.53	5.09%	10.55	10.835	10.55	34,805
May 20 2024	10.31	-0.24	-2.27%	10.16	10.53	10.16	54,616
May 17 2024	10.55	-0.09	-0.85%	11.21	11.21	10.55	4,214
May 16 2024	10.64	-0.06	-0.56%	11.31	11.31	10.6215	5,834
May 15 2024	10.70	0.10	0.93%	10.5615	10.8065	10.5615	23,394
May 14 2024	10.6014	-0.28	-2.55%	10.9762	10.9762	10.6014	19,451
May 13 2024	10.879	0.06	0.55%	10.83	10.96	10.83	20,929
May 10 2024	10.82	-1.43	-11.67%	11.86	11.86	10.82	185,915
May 09 2024	12.25	0.02	0.16%	12.32	12.32	12.25	626
May 08 2024	12.23	0.09	0.71%	12.1785	12.23	12.1785	6,535
May 07 2024	12.144	-0.06	-0.46%	12.144	12.144	12.144	398
May 06 2024	12.20	-0.02	-0.16%	12.27	12.27	12.20	350
May 03 2024	12.22	0.05	0.41%	12.11	12.23	12.09	29,738
May 02 2024	12.17	0.00	0.00%	12.17	12.17	12.17	0
May 01 2024	12.17	0.00	0.00%	12.17	12.17	12.17	0
Apr 30 2024	12.17	0.13	1.08%	12.04	12.17	12.04	1,233
Apr 29 2024	12.04	0.17	1.47%	11.86	12.04	11.86	1,156
Apr 26 2024	11.865	-0.19	-1.54%	11.89	11.89	11.865	646
Apr 25 2024	12.05	-0.04	-0.33%	12.05	12.05	12.05	102
Apr 24 2024	12.09	-0.06	-0.51%	12.09	12.09	12.07	1,508
Apr 23 2024	12.1515	0.13	1.09%	12.1515	12.1515	12.1515	630
Apr 22 2024	12.02	0.01	0.08%	12.02	12.02	12.02	3,990
Apr 19 2024	12.01	0.18	1.52%	11.93	12.01	11.90	812
Apr 18 2024	11.83	0.00	0.00%	11.83	11.83	11.83	0
Apr 17 2024	11.83	0.07	0.60%	11.7701	11.83	11.77	2,279
Apr 16 2024	11.76	-0.15	-1.26%	11.73	11.76	11.73	4,140
Apr 15 2024	11.9101	-0.09	-0.78%	12.042	12.042	11.9101	562
Apr 12 2024	12.004	-0.21	-1.69%	12.123	12.123	12.00	39,005
Apr 11 2024	12.21	0.21	1.75%	12.21	12.21	12.21	105
Apr 10 2024	12.00	-0.32	-2.60%	12.16	12.16	12.00	3,406
Apr 09 2024	12.32	-0.04	-0.32%	12.36	12.36	12.30	6,581
Apr 08 2024	12.36	-0.03	-0.24%	12.39	12.39	12.34	6,165
Apr 05 2024	12.39	0.04	0.31%	12.40	12.40	12.39	2,210
Apr 04 2024	12.3515	-0.12	-1.00%	12.61	12.61	12.3515	4,440
Apr 03 2024	12.476	-0.18	-1.45%	12.63	12.63	12.4625	15,510
Apr 02 2024	12.66	-0.02	-0.16%	12.655	12.69	12.655	14,558
Apr 01 2024	12.68	0.02	0.16%	12.76	12.76	12.59	13,200
Mar 28 2024	12.66	-0.08	-0.63%	12.785	12.785	12.66	3,773
Mar 27 2024	12.74	-0.04	-0.30%	12.73	12.85	12.68	4,407
Mar 26 2024	12.7784	0.04	0.30%	12.80	12.9218	12.7784	20,932
Mar 25 2024	12.74	-0.07	-0.55%	12.775	12.825	12.74	5,701
Mar 22 2024	12.81	-0.16	-1.24%	12.66	12.81	12.6394	8,103
Mar 21 2024	12.971	0.14	1.06%	12.785	13.00	12.785	3,169
Mar 20 2024	12.835	0.04	0.27%	12.74	12.835	12.74	2,769
Mar 19 2024	12.80	0.19	1.51%	12.59	12.80	12.59	37,560
Mar 18 2024	12.61	0.14	1.10%	12.4844	12.61	12.40	11,302
Mar 15 2024	12.4725	0.07	0.58%	12.40	12.508	12.40	11,441
Mar 14 2024	12.40	-0.12	-0.96%	11.91	12.48	11.91	11,027
Mar 13 2024	12.52	0.02	0.18%	12.58	12.58	12.52	8,905
Mar 12 2024	12.4979	-0.01	-0.10%	12.40	12.525	12.40	10,325
Mar 11 2024	12.51	-0.03	-0.24%	12.475	12.51	12.46	13,322
Mar 08 2024	12.54	-0.05	-0.38%	12.55	12.63	12.46	24,178
Mar 07 2024	12.5881	0.05	0.38%	12.61	12.61	12.53	9,788
Mar 06 2024	12.54	0.17	1.37%	12.51	12.54	12.4843	29,740
Mar 05 2024	12.37	-0.11	-0.88%	12.45	12.45	12.335	35,683
Mar 04 2024	12.48	-0.04	-0.29%	11.77	12.49	11.77	6,033

CI Financial (PK)

Delayed Upgrade Clock