Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

CI Financial Corp. (CIX.TO)

Compare
31.13
+0.21
+(0.68%)
At close: April 9 at 4:00:01 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202530.7131.1930.7131.1331.13833,500
Apr 8, 202530.6631.0330.6630.9230.92461,300
Apr 7, 202530.3330.8230.3330.6830.68701,300
Apr 4, 202531.0531.0530.7130.9030.90890,100
Apr 3, 202531.1531.2431.0631.1631.16367,800
Apr 2, 202531.1131.2531.1131.2531.25177,100
Apr 1, 202531.1431.2030.9131.2031.20141,300
Mar 31, 2025 0.20 Dividend
Mar 31, 202531.1431.1931.1231.1731.17314,600
Mar 28, 202531.2031.3131.1931.2231.02405,000
Mar 27, 202531.2131.2431.1931.2131.01524,300
Mar 26, 202531.2531.2931.2131.2331.03234,100
Mar 25, 202531.2131.3231.1831.2831.08384,500
Mar 24, 202531.2331.2531.1831.2431.041,455,500
Mar 21, 202531.2231.2731.1431.2331.032,221,200
Mar 20, 202531.2131.2731.2031.2531.05348,800
Mar 19, 202531.2031.2331.1731.2131.01211,200
Mar 18, 202531.1331.2131.1331.1930.99576,200
Mar 17, 202531.1731.2131.1231.2031.00534,600
Mar 14, 202531.1431.1731.0431.1530.95386,100
Mar 13, 202531.2331.2531.1431.1530.95880,200
Mar 12, 202531.1131.3131.0431.2531.05673,300
Mar 11, 202531.1131.2531.0131.1230.92747,200
Mar 10, 202531.1531.2431.1031.1630.96874,000
Mar 7, 202531.2431.2531.2031.2131.01519,600
Mar 6, 202531.0231.2931.0231.2031.001,035,900
Mar 5, 202531.2631.3631.2631.2931.09455,900
Mar 4, 202531.3231.3531.1531.2531.05742,800
Mar 3, 202531.3631.3931.3331.3531.151,147,700
Feb 28, 202531.3831.4131.3531.3831.181,002,300
Feb 27, 202531.3531.4031.3531.3831.18665,000
Feb 26, 202531.3631.4131.3531.3631.16692,200
Feb 25, 202531.3431.4831.3131.3631.16717,900
Feb 24, 202531.3531.3931.3431.3531.15398,700
Feb 21, 202531.4031.4031.3431.3631.16260,300
Feb 20, 202531.3531.4031.3431.3431.14797,200
Feb 19, 202531.3931.4331.3031.3331.13497,900
Feb 18, 202531.3031.3931.3031.3631.16866,800
Feb 14, 202531.3531.4331.3031.3831.18148,100
Feb 13, 202531.3331.3331.2631.3131.11234,200
Feb 12, 202531.2531.3331.2531.2931.09795,700
Feb 11, 202531.2531.3031.2431.2531.05717,300
Feb 10, 202531.2231.3031.1931.2231.02882,600
Feb 7, 202531.2831.2831.1631.1930.99688,200
Feb 6, 202531.1531.2331.1131.2031.00315,800
Feb 5, 202531.2931.2931.1031.1430.94401,200
Feb 4, 202531.2531.2931.1531.2531.05393,400
Feb 3, 202531.1031.3030.9531.3031.10267,800
Jan 31, 202531.2531.3131.0731.1730.97741,400
Jan 30, 202531.3231.3331.2531.2731.07556,600
Jan 29, 202531.2131.3231.2031.3131.11653,600
Jan 28, 202531.2031.2831.2031.2431.041,029,300
Jan 27, 202531.0731.2931.0731.2731.071,621,700
Jan 24, 202531.1531.1731.1131.1630.96712,500
Jan 23, 202531.1031.2131.0931.1730.97993,300
Jan 22, 202531.0631.1331.0631.0930.891,135,700
Jan 21, 202531.0231.1031.0231.0730.87287,900
Jan 20, 202530.9531.0230.9431.0230.8283,200
Jan 17, 202531.0331.1030.9530.9530.751,706,600
Jan 16, 202531.0831.1031.0131.0230.82991,500
Jan 15, 202531.1131.1531.0631.0830.88718,600
Jan 14, 202531.0731.1131.0531.0630.86630,600
Jan 13, 202531.0331.0731.0031.0530.851,156,500
Jan 10, 202531.0431.0730.9831.0330.831,410,000
Jan 9, 202531.0531.0931.0031.0230.82215,400
Jan 8, 202531.0031.1030.9731.0330.83446,900
Jan 7, 202530.9431.0530.9431.0230.821,577,500
Jan 6, 202530.9530.9930.9330.9730.77763,500
Jan 3, 202530.9631.0930.9030.9530.75721,300
Jan 2, 202530.9431.0830.9031.0630.86880,200
Dec 31, 2024 0.20 Dividend
Dec 31, 202430.8031.0030.8030.9430.741,028,100
Dec 30, 202430.8631.0130.8630.9530.55304,900
Dec 27, 202430.8630.9430.8530.9130.51975,400
Dec 24, 202430.9030.9630.8430.9030.50235,600
Dec 23, 202430.8830.9430.8530.8930.49831,300
Dec 20, 202430.8930.9930.7630.8630.461,323,500
Dec 19, 202430.7530.9930.7530.9230.52594,200
Dec 18, 202430.9231.1130.6330.6830.291,110,700
Dec 17, 202431.0331.0930.8630.8930.491,431,400
Dec 16, 202431.0231.0731.0031.0030.60566,700
Dec 13, 202431.0231.0631.0131.0430.64344,500
Dec 12, 202431.0131.0931.0031.0230.62295,000
Dec 11, 202431.0731.1231.0231.0330.63391,400
Dec 10, 202431.0831.1531.0631.0830.68518,600
Dec 9, 202431.0831.1931.0831.1130.71874,900
Dec 6, 202431.0131.1531.0131.1230.72379,100
Dec 5, 202431.0231.0931.0031.0330.63519,700
Dec 4, 202430.9831.0930.9531.0730.67633,800
Dec 3, 202431.0031.0430.9530.9830.58991,800
Dec 2, 202431.0231.1231.0031.0430.641,282,400
Nov 29, 202431.0631.2031.0031.0530.65718,100
Nov 28, 202431.0531.1531.0131.0130.61517,600
Nov 27, 202431.1031.1931.0031.0730.671,670,500
Nov 26, 202431.2031.2630.9130.9830.583,535,000
Nov 25, 202431.3031.4131.1631.2230.825,734,400
Nov 22, 202423.9224.0423.8124.0123.70157,200
Nov 21, 202423.8423.9623.6123.9523.64232,000
Nov 20, 202424.0524.0723.4723.8623.55195,900
Nov 19, 202423.7524.0923.6524.0023.69210,000
Nov 18, 202424.1324.4023.8323.9223.61233,600
Nov 15, 202424.5324.9523.7824.0823.77422,000
Nov 14, 202423.6724.7022.8024.5224.21411,100
Nov 13, 202423.6223.8023.5523.6323.33175,700
Nov 12, 202424.0024.0523.5423.6723.37150,900
Nov 11, 202423.7324.1023.7024.0323.72153,900
Nov 8, 202423.9624.0323.7323.7423.44181,800
Nov 7, 202423.7524.0723.6623.9623.65321,700
Nov 6, 202423.2223.8623.2223.8323.52249,000
Nov 5, 202422.8323.2022.8323.1222.82159,000
Nov 4, 202422.8923.0222.7122.8522.56249,400
Nov 1, 202422.9423.2922.9022.9622.67308,200
Oct 31, 202423.0123.1522.7022.9022.61393,800
Oct 30, 202422.5023.3322.4523.1122.81544,600
Oct 29, 202422.1122.5222.0222.4622.17455,200
Oct 28, 202421.9722.3821.9722.1921.91410,800
Oct 25, 202421.6621.8921.6421.8521.57249,200
Oct 24, 202421.2721.6821.1821.6321.35402,200
Oct 23, 202421.1821.2620.9921.2620.99366,400
Oct 22, 202421.2821.5221.1221.2120.94304,300
Oct 21, 202421.3821.5021.1421.3621.09678,900
Oct 18, 202421.7221.8421.3621.4421.16404,900
Oct 17, 202421.6721.8521.4221.7221.44412,700
Oct 16, 202421.0921.7021.0921.6221.34356,200
Oct 15, 202421.2221.3220.9921.0520.78596,900
Oct 11, 202420.9921.2820.8721.2220.95496,100
Oct 10, 202420.5220.9920.4620.9920.72448,000
Oct 9, 202420.3820.5420.3020.5420.28306,200
Oct 8, 202419.7820.3319.7720.3320.07797,200
Oct 7, 202419.3019.8019.3019.7719.52470,800
Oct 4, 202419.0319.7018.8119.3219.07890,400
Oct 3, 202418.5019.1318.4318.9318.69320,800
Oct 2, 202418.5018.6318.3918.5518.31153,300
Oct 1, 202418.0018.5718.0018.5018.26300,600
Sep 30, 202418.4018.5418.2718.4118.17210,200
Sep 27, 2024 0.20 Dividend
Sep 27, 202418.2418.5018.2318.4118.17285,200
Sep 26, 202418.2618.4618.2018.3817.95352,900
Sep 25, 202418.3718.3718.2318.2617.83331,200
Sep 24, 202418.2518.4218.2518.3717.94331,200
Sep 23, 202418.2718.3418.1218.2517.82392,600
Sep 20, 202418.1018.3517.9618.2517.821,160,800
Sep 19, 202417.8918.2317.8818.2017.77684,000
Sep 18, 202417.6017.8717.6017.6517.23385,400
Sep 17, 202417.5017.6817.4817.6617.24446,800
Sep 16, 202417.4417.6317.3717.5617.15387,800
Sep 13, 202417.7217.7217.2517.4016.99194,200
Sep 12, 202417.5017.7417.3817.6317.21338,100
Sep 11, 202417.3417.5717.1617.5417.13438,000
Sep 10, 202417.2217.5517.0017.4117.00437,200
Sep 9, 202417.2217.3617.1517.2216.81253,200
Sep 6, 202417.3217.4117.0417.1516.75309,400
Sep 5, 202417.3917.5217.2917.3016.89228,400
Sep 4, 202417.2517.4617.2417.3616.95383,900
Sep 3, 202417.3017.3617.2317.2416.83224,800
Aug 30, 202417.1717.4417.1417.4417.03535,100
Aug 29, 202417.4017.4017.0417.1516.75205,900
Aug 28, 202417.2117.2417.1417.2416.83143,900
Aug 27, 202416.9317.2916.8717.1916.78244,700
Aug 26, 202417.0817.2716.9017.0016.60437,800
Aug 23, 202416.6817.0316.6517.0016.60304,900
Aug 22, 202416.6716.7116.5716.6416.25133,700
Aug 21, 202416.6716.6716.5116.6216.23199,100
Aug 20, 202416.5916.7116.5616.6816.29420,300
Aug 19, 202416.4816.6616.4516.6216.23675,000
Aug 16, 202416.5116.6916.5016.5816.19160,600
Aug 15, 202416.6516.7316.5316.5616.17204,200
Aug 14, 202416.4316.5416.4216.5416.15159,200
Aug 13, 202416.3116.5216.2216.5116.12220,400
Aug 12, 202416.0416.3116.0316.2215.84231,300
Aug 9, 202416.0416.0815.7716.0515.67370,700
Aug 8, 202415.3416.4715.2416.0515.67296,000
Aug 7, 202416.1416.1415.6916.0015.62562,500
Aug 6, 202415.6916.0515.1916.0015.62355,400
Aug 2, 202416.0716.4515.7916.0515.67630,300
Aug 1, 202416.7016.7616.1316.2915.91317,100
Jul 31, 202416.7216.8516.6116.6916.30337,400
Jul 30, 202416.8516.9316.5216.8016.40287,000
Jul 29, 202416.8516.8516.7116.8316.43123,600
Jul 26, 202416.7616.9316.7416.8416.44239,400
Jul 25, 202416.0316.7716.0316.7116.32660,500
Jul 24, 202416.2716.3215.9716.0515.67419,900
Jul 23, 202416.2316.4416.1816.2915.91241,500
Jul 22, 202416.1916.4216.1116.2515.871,059,700
Jul 19, 202416.0916.2415.9816.0515.67622,900
Jul 18, 202416.0716.2515.9916.1015.72717,700
Jul 17, 202416.0916.1815.9816.1015.72882,300
Jul 16, 202416.0216.2115.9816.2015.82620,200
Jul 15, 202415.7516.0115.7116.0015.621,018,300
Jul 12, 202415.6315.7415.5715.7415.37547,700
Jul 11, 202415.3115.6215.3115.6015.23808,100
Jul 10, 202415.0515.3115.0515.3014.94881,600
Jul 9, 202414.8815.0614.6915.0414.69806,600
Jul 8, 202414.7614.9614.7414.9514.60419,900
Jul 5, 202414.7614.8714.6714.7514.40519,500
Jul 4, 202414.8214.9314.7514.7914.4470,800
Jul 3, 202414.6415.0014.6414.8514.50281,500
Jul 2, 202414.3414.6914.3014.6314.29657,800
Jun 28, 2024 0.20 Dividend
Jun 28, 202414.2814.4414.2814.4014.061,150,900
Jun 27, 202414.3814.6414.3814.5013.96512,800
Jun 26, 202414.3114.5514.2414.4313.90537,900
Jun 25, 202414.3014.4214.1714.3613.83611,900
Jun 24, 202414.1014.3114.0614.3013.77357,100
Jun 21, 202414.1514.2214.0714.2013.67883,100
Jun 20, 202414.0414.2613.8714.1813.65727,000
Jun 19, 202414.2014.2413.9814.0213.50158,800
Jun 18, 202414.2714.3814.0814.1513.63744,400
Jun 17, 202414.3414.4814.2014.2713.74701,500
Jun 14, 202414.0314.3313.9814.3213.79557,400
Jun 13, 202414.4314.4314.1514.2013.67216,700
Jun 12, 202414.2814.5314.1014.4213.89543,700
Jun 11, 202414.2914.3014.0314.1313.61612,900
Jun 10, 202414.3414.4514.2914.4113.88460,100
Jun 7, 202414.7114.7214.3314.3713.84687,200
Jun 6, 202414.8514.9114.7414.7714.22264,900
Jun 5, 202414.8115.0114.7014.8814.33929,300
Jun 4, 202414.5014.7914.4414.7214.17533,600
Jun 3, 202414.7414.8114.5214.6014.06255,700
May 31, 202414.4214.7314.3714.6314.09881,000
May 30, 202414.0114.2414.0114.1513.63399,000
May 29, 202414.2814.3113.9714.0113.49596,200
May 28, 202414.5814.6914.3414.3513.82787,200
May 27, 202414.8614.9114.6614.7214.17122,400
May 24, 202414.6914.8914.6914.8614.31349,900
May 23, 202414.7314.7814.5514.7414.19344,300
May 22, 202414.7314.8714.6114.7014.16362,000
May 21, 202414.3814.8514.3214.7214.17821,000
May 17, 202414.5014.5514.3214.4613.92337,500
May 16, 202414.5514.8114.4514.4913.95534,100
May 15, 202414.4014.7814.4014.5614.02561,000
May 14, 202414.8514.8914.3414.6114.07777,600
May 13, 202415.2015.2514.7914.8514.30597,700
May 10, 202416.3616.4714.6614.7214.171,589,800
May 9, 202416.8616.9516.7416.7516.13200,000
May 8, 202416.6716.8616.5816.8516.23215,600
May 7, 202416.6516.7816.5916.7516.13196,800
May 6, 202416.7316.7816.6216.7016.08361,000
May 3, 202416.3816.7616.3716.7016.08640,900
May 2, 202416.4816.4916.2316.3015.70285,500
May 1, 202416.2116.4616.1716.4115.80240,700
Apr 30, 202416.4016.7316.2616.2615.66406,700
Apr 29, 202416.1716.5216.1516.4415.83272,400
Apr 26, 202416.3016.3216.1016.1515.55214,200
Apr 25, 202416.4416.4516.2316.2715.67311,000
Apr 24, 202416.4916.7116.4916.5115.90189,200
Apr 23, 202416.4616.7116.4616.6516.03286,900
Apr 22, 202416.5416.6116.3816.4815.87194,700
Apr 19, 202416.2016.7216.1316.5515.94780,100
Apr 18, 202416.3716.4216.2216.2615.66251,000
Apr 17, 202416.2416.4716.1916.3315.73311,800
Apr 16, 202416.3116.3816.1316.1615.56191,200
Apr 15, 202416.6516.7816.2516.3515.74389,200
Apr 12, 202416.7816.7816.5216.6316.01296,300
Apr 11, 202416.5716.9216.4716.8516.23316,900
Apr 10, 202416.5416.7616.4216.5015.89451,700
Apr 9, 202416.9616.9616.6416.7616.14393,600

Related Tickers

AGF-B.TO AGF Management Limited
9.66
+4.89%
 
IGM.TO IGM Financial Inc.
42.50
+6.38%
 
ONEX.TO Onex Corporation
95.00
+6.57%
 
OLY.TO Olympia Financial Group Inc.
105.00
+1.94%
 
SBC.TO Brompton Split Banc Corp.
8.99
+8.97%
 
DFN-PA.TO Dividend 15 Split Corp
10.30
+1.08%
 
DF.TO Dividend 15 Split Corp. II
5.09
+8.07%
 
GCG-A.TO Guardian Capital Group Limited
38.30
-0.08%
 
DS.TO Dividend Select 15 Corp.
6.34
+4.28%
 
TINY.V Tiny Ltd.
1.0900
+4.81%