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

OTC Markets OTCPK - Delayed Quote USD

CI Financial Corp. (CIXXF)

22.60
+0.07
+(0.31%)
At close: April 28 at 10:37:11 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202522.6022.6022.6022.6022.60200
Apr 25, 202522.5122.5322.5122.5322.532,000
Apr 24, 202522.5322.5322.5222.5222.52300
Apr 23, 202522.4722.4722.4722.4722.47500
Apr 22, 202521.3122.5521.3122.5522.559,200
Apr 21, 202522.5822.5822.5022.5022.50700
Apr 17, 202522.5022.5022.5022.5022.50500
Apr 16, 202522.4522.4522.4522.4522.45-
Apr 15, 202522.4522.4522.4522.4522.45-
Apr 14, 202522.4022.4622.4022.4522.4512,100
Apr 11, 202522.3522.3522.3522.3522.351,000
Apr 10, 202522.1022.2522.1022.2522.251,200
Apr 9, 202521.8422.0021.8421.9021.904,900
Apr 8, 202521.6421.6421.6421.6421.64-
Apr 7, 202521.5421.6421.5221.6421.641,400
Apr 4, 202521.7421.7421.7121.7121.71700
Apr 3, 202522.0022.1622.0022.0722.076,500
Apr 2, 202521.7521.7921.7521.7921.79800
Apr 1, 202521.6821.6821.6821.6821.68200
Mar 31, 202521.6521.6521.6521.6521.65400
Mar 28, 202521.8121.8121.8121.8121.8112,100
Mar 27, 202521.8421.8421.8421.8421.84-
Mar 26, 202521.9321.9321.8421.8421.84800
Mar 25, 202521.8421.8421.8421.8421.84251,000
Mar 24, 202521.8121.8121.8121.8121.81288,400
Mar 21, 202521.7621.7721.7321.7621.7612,400
Mar 20, 202521.8121.8321.8121.8321.83300
Mar 19, 202521.7921.7921.7921.7921.79-
Mar 18, 202521.8021.8121.7821.7921.793,400
Mar 17, 202521.8121.8421.8021.8421.841,300
Mar 14, 202521.6321.6821.6221.6821.6813,000
Mar 13, 202521.6821.6821.5821.5921.5915,900
Mar 12, 202520.6021.7520.6021.7521.7515,700
Mar 11, 202521.6721.6721.4921.6121.611,600
Mar 10, 202521.6021.6521.5621.5621.566,900
Mar 7, 202521.7521.7521.7521.7521.753,400
Mar 6, 202521.8121.8521.7921.8321.8317,300
Mar 5, 202521.8221.8421.7621.8121.817,300
Mar 4, 202521.6321.6321.5421.5821.585,000
Mar 3, 202521.7721.7721.5721.5721.571,100
Feb 28, 202521.7721.7721.7721.7721.7714,000
Feb 27, 202521.7521.7621.7521.7621.76200
Feb 26, 202521.8621.8621.8621.8621.86100
Feb 25, 202521.9121.9521.9121.9421.941,300
Feb 24, 202522.0522.0522.0322.0322.0325,800
Feb 21, 202522.0922.0922.0322.0322.032,000
Feb 20, 202520.9622.1320.9622.1122.114,900
Feb 19, 202522.1122.1222.0322.0322.033,200
Feb 18, 202522.1022.1122.1022.1022.103,000
Feb 14, 202522.1222.1422.1222.1422.141,000
Feb 13, 202521.9922.0021.9921.9921.995,200
Feb 12, 202521.8421.8421.8421.8421.84-
Feb 11, 202521.8421.8421.8421.8421.84-
Feb 10, 202521.8421.8421.8421.8421.84-
Feb 7, 202521.8421.8421.8421.8421.841,200
Feb 6, 202521.7821.7821.7821.7821.78200
Feb 5, 202520.8120.8120.8120.8120.811,100
Feb 4, 202521.7721.8521.7721.8421.84500
Feb 3, 202521.2721.4721.2121.4621.4611,200
Jan 31, 202521.7621.7621.7221.7221.7214,600
Jan 30, 202521.7021.7021.7021.7021.70300
Jan 29, 202521.5921.7021.5921.7021.70600
Jan 28, 202521.7321.7321.7121.7121.711,100
Jan 27, 202521.6721.7121.6721.7121.712,100
Jan 24, 202521.7421.7421.5221.7321.733,100
Jan 23, 202521.7021.7221.6921.7121.712,900
Jan 22, 202521.6121.6621.6121.6521.651,400
Jan 21, 202521.6021.6821.6021.6621.664,700
Jan 17, 202521.6021.6021.4421.4421.442,000
Jan 16, 202521.5921.5921.5921.5921.594,700
Jan 15, 202521.7021.7021.6521.6821.6842,900
Jan 14, 202521.4421.6521.4421.6421.6426,300
Jan 13, 202521.5221.5221.4921.5221.527,700
Jan 10, 202521.5221.5221.5121.5121.51500
Jan 8, 202521.5521.6021.5121.6021.6090,800
Jan 7, 202521.6121.6121.6021.6121.61118,500
Jan 6, 202521.5521.5621.5521.5621.563,100
Jan 3, 202521.3921.3921.3921.3921.39400
Jan 2, 202521.4921.5121.4721.5121.515,300
Dec 31, 202421.5121.5321.4921.5321.5318,000
Dec 30, 202421.4921.4921.4921.4921.491,300
Dec 27, 202421.3821.4421.3821.4221.426,000
Dec 26, 202419.6519.6519.4019.4019.40300
Dec 24, 202421.5121.5121.5121.5121.51100
Dec 23, 202421.4121.5021.3921.4821.4820,500
Dec 20, 202421.4521.5921.4521.5421.5441,500
Dec 19, 202421.5321.5721.4621.4921.4946,000
Dec 18, 202421.7221.7221.3721.3721.3723,300
Dec 17, 202421.7421.7421.6021.6021.6025,900
Dec 16, 202421.7721.8121.7521.7521.7560,100
Dec 13, 202421.8021.8321.7821.8021.8020,600
Dec 12, 202421.8621.9021.8521.8521.8523,200
Dec 11, 202422.0022.0021.9121.9221.9229,500
Dec 10, 202421.9121.9521.9121.9421.9435,400
Dec 9, 202421.5322.1121.5321.9721.9722,800
Dec 6, 202421.9522.0021.9521.9821.986,500
Dec 5, 202422.1122.1522.0822.1422.1414,900
Dec 4, 202422.0122.0722.0122.0722.0718,600
Dec 3, 202422.3322.3322.0122.0122.0120,700
Dec 2, 202420.9322.1120.9322.0922.0924,100
Nov 29, 202422.1322.1822.1322.1722.172,500
Nov 27, 202421.9522.1821.9522.1122.1127,800
Nov 26, 202422.3322.3322.0422.0422.04195,300
Nov 25, 202421.4922.7021.4922.3422.34436,800
Nov 22, 202417.0517.1217.0517.1117.113,800
Nov 21, 202417.0817.0917.0117.0817.0820,500
Nov 20, 202417.1217.1217.1217.1217.1210,900
Nov 19, 202416.9517.1916.9517.1817.1837,800
Nov 18, 202417.9717.9717.0017.1217.1239,300
Nov 15, 202417.3417.3416.9017.0817.0873,000
Nov 14, 202416.4116.9316.3816.9316.9316,900
Nov 13, 202416.9416.9816.9216.9316.9344,800
Nov 12, 202417.0617.0616.9316.9516.9524,400
Nov 11, 202417.9917.9917.0817.2117.218,200
Nov 8, 202417.1717.2517.1717.2517.2525,900
Nov 7, 202415.2917.3215.2917.2917.2921,800
Nov 6, 202417.0117.0617.0117.0617.068,200
Nov 5, 202416.6316.7616.5916.7416.7421,400
Nov 4, 202416.4716.4716.4716.4716.47-
Nov 1, 202416.5916.6916.4716.4716.4715,500
Oct 31, 202416.5716.5716.5716.5716.5718,500
Oct 30, 202416.1016.7316.1016.7316.739,100
Oct 29, 202415.9016.1415.8616.1416.1419,200
Oct 28, 202416.0016.0415.9315.9415.9461,900
Oct 25, 202415.6915.6915.6915.6915.6919,300
Oct 24, 202415.3515.5815.3515.5815.589,400
Oct 23, 202415.3515.3515.3115.3515.353,500
Oct 22, 202415.3015.5515.2915.3215.3269,500
Oct 21, 202415.3315.4215.3315.4215.42116,500
Oct 18, 202415.7115.8215.5015.5215.5217,300
Oct 17, 202415.6515.8015.6515.7315.7327,000
Oct 16, 202415.2915.7315.2915.7215.7251,300
Oct 15, 202415.3815.3815.2415.2415.2446,600
Oct 14, 202415.2315.2315.2315.2315.234,200
Oct 11, 202415.2015.4315.2015.3815.3812,900
Oct 10, 202415.0115.2415.0115.2415.2436,100
Oct 9, 202414.8914.9514.8914.9514.956,700
Oct 8, 202414.6514.8114.6514.7914.79526,300
Oct 7, 202414.3014.5014.3014.5014.50261,600
Oct 4, 202414.2514.4114.2514.4114.41285,400
Oct 3, 202414.0014.0513.9713.9713.9718,600
Oct 2, 202413.7113.8013.7113.8013.801,200
Oct 1, 202413.2813.6313.2813.6313.6357,400
Sep 30, 202413.6613.6613.5613.5613.563,500
Sep 27, 2024 0.149 Dividend
Sep 27, 202413.6513.6613.6213.6313.6315,000
Sep 26, 202413.6213.6613.5813.6613.5120,900
Sep 25, 202413.5713.5713.5313.5313.3815,500
Sep 24, 202413.5813.6613.5813.6513.5024,800
Sep 23, 202413.4313.5413.4313.5413.396,500
Sep 20, 202413.2913.4813.2913.4613.311,200
Sep 19, 202412.9513.3512.9513.3213.1711,900
Sep 18, 202413.0413.1312.9812.9812.846,700
Sep 17, 202412.8912.8912.8912.8912.75-
Sep 16, 202412.7812.9312.7812.8912.7537,300
Sep 13, 202412.9912.9912.7012.7512.6120,200
Sep 12, 202413.0013.0213.0013.0212.8811,500
Sep 11, 202412.6212.9212.6212.9212.7825,400
Sep 10, 202412.7912.8912.7812.7812.644,500
Sep 9, 202412.7012.7712.7012.7712.632,300
Sep 6, 202412.8312.8312.6212.6412.502,200
Sep 5, 202412.9712.9712.8212.8212.68700
Sep 4, 202412.7512.7512.7512.7512.61400
Sep 3, 202412.8012.8012.7512.7512.616,200
Aug 30, 202412.8512.8912.7312.8912.7554,600
Aug 29, 202412.7812.7812.7012.7012.5622,400
Aug 28, 202412.7512.7512.7512.7512.6139,900
Aug 27, 202412.5712.8312.5712.8212.6819,600
Aug 26, 202412.7612.7612.6012.6012.4611,500
Aug 23, 202412.3112.4012.3112.4012.263,500
Aug 22, 202412.2012.2312.2012.2012.078,200
Aug 21, 202412.1812.2212.1812.2212.0918,300
Aug 20, 202412.1912.2112.1912.2112.089,100
Aug 19, 202412.1012.1012.1012.1011.9719,300
Aug 16, 202412.0912.1212.0812.1011.9723,400
Aug 15, 202412.1012.1312.0612.0611.934,300
Aug 14, 202412.0012.0011.9911.9911.869,300
Aug 13, 202411.9011.9011.9011.9011.7723,600
Aug 12, 202411.7511.7511.7211.7211.5939,900
Aug 9, 202411.6711.6711.6711.6711.5421,300
Aug 8, 202411.2411.6811.2411.6711.5429,400
Aug 7, 202411.6711.6711.4311.4711.3423,100
Aug 6, 202411.4311.4311.4311.4311.311,700
Aug 5, 202411.3411.4410.9111.1010.9821,900
Aug 2, 202412.0012.0011.4111.5311.418,900
Aug 1, 202412.0012.0012.0012.0011.87400
Jul 31, 202412.0812.1612.0612.1612.035,400
Jul 30, 202411.9111.9111.9111.9111.78900
Jul 29, 202412.0912.1312.0912.1011.978,900
Jul 26, 202412.1812.1912.1712.1712.042,100
Jul 25, 202411.9112.0911.9112.0611.931,100
Jul 24, 202411.7411.7411.6811.6811.551,500
Jul 23, 202411.8811.9011.8811.9011.775,100
Jul 22, 202411.8411.8611.7711.8111.688,300
Jul 19, 202411.7311.7511.7211.7511.6210,100
Jul 18, 202411.8011.8211.7811.8211.695,500
Jul 17, 202411.6911.6911.6911.6911.5616,800
Jul 16, 202411.5411.5411.5411.5411.411,000
Jul 15, 202411.5411.5411.5411.5411.41300
Jul 12, 202411.5411.5411.5411.5411.41500
Jul 11, 202411.3011.4011.3011.4011.2826,500
Jul 10, 202411.1711.2011.1611.2011.086,000
Jul 9, 202410.8411.0010.8411.0010.8851,700
Jul 8, 202410.9210.9710.9210.9710.8513,400
Jul 5, 202410.8510.8510.8510.8510.731,100
Jul 3, 202410.9310.9310.9310.9310.81800
Jul 2, 202410.5710.5710.5710.5710.451,700
Jul 1, 202410.7410.7410.4410.4410.332,100
Jun 28, 2024 0.146 Dividend
Jun 28, 202410.5010.5010.5010.5010.393,100
Jun 27, 202410.6610.6610.6510.6510.396,900
Jun 26, 202410.5610.6310.5210.5510.298,900
Jun 25, 202410.4910.4910.4810.4810.225,300
Jun 24, 202410.3010.4410.3010.4410.184,400
Jun 21, 202410.2910.5010.2810.3310.0837,100
Jun 20, 202410.2810.3710.2810.3710.118,800
Jun 18, 202410.4310.4310.2810.2810.0341,000
Jun 17, 202410.3810.3810.3810.3810.133,600
Jun 14, 202410.4010.4010.4010.4010.1520,900
Jun 13, 202410.3310.3310.3310.3310.088,800
Jun 12, 202410.5010.6010.5010.5210.2627,800
Jun 11, 202410.2110.3110.2110.2910.046,200
Jun 10, 202410.4310.4310.4310.4310.172,100
Jun 7, 202410.5710.5710.4910.4910.231,900
Jun 6, 202410.8210.8510.8010.8010.544,100
Jun 5, 202410.7410.8710.7410.8710.607,600
Jun 4, 202410.6310.7010.6210.7010.444,900
Jun 3, 202410.7410.7610.6610.6610.406,900
May 31, 202410.5610.7610.5610.7610.5017,000
May 30, 202410.3110.3510.3110.3110.065,100
May 29, 202410.4710.4710.2310.239.986,600
May 28, 202410.7310.7310.5210.5210.276,100
May 24, 202410.8710.8810.8510.8810.613,600
May 23, 202410.7310.7810.6010.6310.376,200
May 22, 202410.8310.8310.6810.7510.496,400
May 21, 202410.5510.8410.5510.8410.5734,800
May 20, 202410.1610.5310.1610.3110.0654,600
May 17, 202411.2111.2110.5510.5510.294,200
May 16, 202411.3111.3110.6210.6410.385,800
May 15, 202410.5610.8110.5610.7010.4423,400
May 14, 202410.9810.9810.6010.6010.3419,500
May 13, 202410.8310.9610.8310.8810.6120,900
May 10, 202411.8611.8610.8210.8210.56185,900
May 9, 202412.3212.3212.2512.2511.95600
May 8, 202412.1812.2312.1812.2311.936,500
May 7, 202412.1412.1412.1412.1411.85400
May 6, 202412.2712.2712.2012.2011.90400
May 3, 202412.1112.2312.0912.2211.9229,700
May 2, 202412.1712.1712.1712.1711.871,800
May 1, 202412.1712.1712.1712.1711.87-
Apr 30, 202412.0412.1712.0412.1711.871,200
Apr 29, 202411.8612.0411.8612.0411.751,200

Related Tickers

SPPP.TO Sprott Physical Platinum & Palladium Tr
13.27
+1.22%
 
CEF.TO Sprott Physical Gold and Silver Trust
40.74
+0.77%
 
SII Sprott Inc.
52.60
+0.57%
 
PSLV.TO Sprott Physical Silver Trust
15.43
+0.23%
 
CEF Sprott Physical Gold and Silver Trust
29.52
+1.20%
 
PHYS.TO Sprott Physical Gold Trust
35.35
+1.41%
 
PSLV Sprott Physical Silver Trust
11.14
+0.36%
 
BAM Brookfield Asset Management Ltd.
53.26
+0.59%
 
PHYS Sprott Physical Gold Trust
25.56
+1.63%
 
BN.TO Brookfield Corporation
73.72
-0.14%