CI Financial Corp. CIX.TO
31.99 0.00 (+0.00%)
As ofAug 14, 2025, 4:00 PM EDT
31.98 Day range 32.00
14.01 52-week range 31.99
CIX.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 31.98 | 32.00 | 31.98 | 31.99 | 0.00 | 0.00% | 411,600 |
| Aug 13, 2025 | 31.99 | 32.00 | 31.98 | 31.99 | +0.01 | +0.03% | 398,700 |
| Aug 12, 2025 | 31.99 | 32.00 | 31.98 | 31.98 | -0.01 | -0.03% | 927,623 |
| Aug 11, 2025 | 31.98 | 32.00 | 31.98 | 31.99 | +0.02 | +0.06% | 530,700 |
| Aug 8, 2025 | 31.95 | 31.97 | 31.95 | 31.97 | +0.01 | +0.03% | 357,500 |
| Aug 7, 2025 | 31.95 | 31.98 | 31.95 | 31.96 | +0.02 | +0.06% | 180,945 |
| Aug 6, 2025 | 31.94 | 31.95 | 31.94 | 31.94 | 0.00 | 0.00% | 355,010 |
| Aug 5, 2025 | 31.94 | 31.96 | 31.94 | 31.94 | -0.02 | -0.06% | 247,843 |
| Aug 1, 2025 | 31.92 | 31.96 | 31.92 | 31.96 | +0.03 | +0.09% | 793,500 |
| Jul 31, 2025 | 31.93 | 31.95 | 31.93 | 31.93 | 0.00 | 0.00% | 166,238 |
| Jul 30, 2025 | 31.96 | 31.97 | 31.93 | 31.93 | -0.03 | -0.09% | 181,800 |
| Jul 29, 2025 | 31.95 | 31.99 | 31.93 | 31.96 | +0.17 | +0.53% | 1,704,700 |
| Jul 28, 2025 | 31.78 | 31.80 | 31.76 | 31.79 | -0.01 | -0.03% | 435,427 |
| Jul 25, 2025 | 31.76 | 31.80 | 31.74 | 31.80 | +0.05 | +0.16% | 161,409 |
| Jul 24, 2025 | 31.76 | 31.81 | 31.74 | 31.75 | -0.03 | -0.09% | 1,073,265 |
| Jul 23, 2025 | 31.73 | 31.80 | 31.73 | 31.78 | +0.03 | +0.09% | 265,305 |
| Jul 22, 2025 | 31.70 | 31.76 | 31.70 | 31.75 | +0.02 | +0.06% | 949,201 |
| Jul 21, 2025 | 31.68 | 31.73 | 31.67 | 31.73 | +0.03 | +0.09% | 455,404 |
| Jul 18, 2025 | 31.70 | 31.70 | 31.65 | 31.70 | 0.00 | 0.00% | 948,920 |
| Jul 17, 2025 | 31.69 | 31.71 | 31.67 | 31.70 | -0.01 | -0.03% | 399,802 |
| Jul 16, 2025 | 31.69 | 31.71 | 31.67 | 31.71 | +0.03 | +0.09% | 421,600 |
| Jul 15, 2025 | 31.67 | 31.72 | 31.67 | 31.68 | -0.03 | -0.09% | 252,600 |
| Jul 14, 2025 | 31.65 | 31.71 | 31.65 | 31.71 | +0.03 | +0.09% | 293,800 |
| Jul 11, 2025 | 31.70 | 31.72 | 31.68 | 31.68 | -0.05 | -0.16% | 256,500 |
| Jul 10, 2025 | 31.68 | 31.75 | 31.67 | 31.73 | +0.03 | +0.09% | 368,600 |
| Jul 9, 2025 | 31.71 | 31.71 | 31.68 | 31.70 | -0.01 | -0.03% | 142,200 |
| Jul 8, 2025 | 31.69 | 31.73 | 31.66 | 31.71 | 0.00 | 0.00% | 606,700 |
| Jul 7, 2025 | 31.66 | 31.71 | 31.60 | 31.71 | +0.03 | +0.09% | 656,905 |
| Jul 4, 2025 | 31.66 | 31.78 | 31.56 | 31.68 | +0.03 | +0.09% | 232,000 |
| Jul 3, 2025 | 31.68 | 31.69 | 31.63 | 31.65 | -0.03 | -0.09% | 378,135 |
| Jul 2, 2025 | 31.65 | 31.69 | 31.65 | 31.68 | -0.01 | -0.03% | 300,329 |
| Jun 30, 2025 | 31.64 | 31.70 | 31.64 | 31.69 | +0.08 | +0.25% | 295,341 |
| Jun 27, 2025 | 31.62 | 31.65 | 31.60 | 31.61 | -0.01 | -0.03% | 756,636 |
| Jun 26, 2025 | 31.65 | 31.66 | 31.60 | 31.62 | -0.03 | -0.09% | 189,637 |
| Jun 25, 2025 | 31.62 | 31.65 | 31.60 | 31.65 | +0.05 | +0.16% | 248,400 |
| Jun 24, 2025 | 31.60 | 31.65 | 31.59 | 31.60 | +0.02 | +0.06% | 242,000 |
| Jun 23, 2025 | 31.57 | 31.59 | 31.47 | 31.58 | +0.04 | +0.13% | 1,476,221 |
| Jun 20, 2025 | 31.58 | 31.59 | 31.51 | 31.54 | -0.04 | -0.13% | 426,448 |
| Jun 19, 2025 | 31.55 | 31.59 | 31.53 | 31.58 | 0.00 | 0.00% | 130,200 |
| Jun 18, 2025 | 31.57 | 31.60 | 31.53 | 31.58 | 0.00 | 0.00% | 318,400 |
| Jun 17, 2025 | 31.57 | 31.58 | 31.53 | 31.58 | +0.01 | +0.03% | 189,100 |
| Jun 16, 2025 | 31.58 | 31.59 | 31.55 | 31.57 | -0.01 | -0.03% | 568,113 |
| Jun 13, 2025 | 31.56 | 31.58 | 31.54 | 31.58 | 0.00 | 0.00% | 499,114 |
| Jun 12, 2025 | 31.54 | 31.58 | 31.54 | 31.58 | +0.02 | +0.06% | 505,100 |
| Jun 11, 2025 | 31.53 | 31.57 | 31.53 | 31.56 | +0.04 | +0.13% | 819,934 |
| Jun 10, 2025 | 31.50 | 31.54 | 31.50 | 31.52 | 0.00 | 0.00% | 220,800 |
| Jun 9, 2025 | 31.50 | 31.55 | 31.49 | 31.52 | -0.01 | -0.03% | 548,700 |
| Jun 6, 2025 | 31.53 | 31.56 | 31.42 | 31.53 | 0.00 | 0.00% | 245,921 |
| Jun 5, 2025 | 31.51 | 31.55 | 31.51 | 31.53 | +0.03 | +0.10% | 253,931 |
| Jun 4, 2025 | 31.48 | 31.55 | 31.44 | 31.50 | +0.05 | +0.16% | 772,200 |
| Jun 3, 2025 | 31.45 | 31.49 | 31.45 | 31.45 | -0.01 | -0.03% | 189,400 |
| Jun 2, 2025 | 31.40 | 31.50 | 31.40 | 31.46 | +0.03 | +0.10% | 294,600 |
| May 30, 2025 | 31.49 | 31.49 | 31.40 | 31.43 | -0.03 | -0.10% | 526,600 |
| May 29, 2025 | 31.49 | 31.49 | 31.40 | 31.46 | -0.02 | -0.06% | 155,600 |
| May 28, 2025 | 31.46 | 31.50 | 31.45 | 31.48 | -0.01 | -0.03% | 325,420 |
| May 27, 2025 | 31.45 | 31.49 | 31.40 | 31.49 | +0.09 | +0.29% | 626,517 |
| May 26, 2025 | 31.40 | 31.46 | 31.40 | 31.40 | -0.01 | -0.03% | 101,500 |
| May 23, 2025 | 31.43 | 31.48 | 31.40 | 31.41 | +0.01 | +0.03% | 416,984 |
| May 22, 2025 | 31.43 | 31.50 | 31.40 | 31.40 | -0.02 | -0.06% | 812,400 |
| May 21, 2025 | 31.43 | 31.46 | 31.40 | 31.42 | 0.00 | 0.00% | 391,900 |
| May 20, 2025 | 31.49 | 31.49 | 31.41 | 31.42 | 0.00 | 0.00% | 345,690 |
| May 16, 2025 | 31.55 | 31.55 | 31.40 | 31.42 | -0.01 | -0.03% | 422,100 |
| May 15, 2025 | 31.45 | 31.46 | 31.41 | 31.43 | -0.02 | -0.06% | 493,217 |
| May 14, 2025 | 31.52 | 31.54 | 31.42 | 31.45 | -0.18 | -0.57% | 1,490,439 |
64 days, newest first. Daily bars as drawn on the CIX.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.