CI Financial Corp OR (NY: CIXX )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	20.66	20.76	19.50	20.14	98,133	-0.91(-4.35%)
Nov 29, 2021	21.24	21.27	21.01	21.05	14,897	+0.06(+0.30%)
Nov 26, 2021	21.27	21.27	20.83	20.99	26,656	-0.83(-3.82%)
Nov 24, 2021	21.54	21.82	21.46	21.82	28,567	+0.13(+0.59%)
Nov 23, 2021	21.84	22.08	21.54	21.69	26,521	-0.24(-1.08%)
Nov 22, 2021	21.63	22.01	21.47	21.93	38,644	+0.32(+1.48%)
Nov 19, 2021	21.47	21.64	21.32	21.61	30,239	+0.07(+0.34%)
Nov 18, 2021	21.54	21.55	21.52	21.54	19,598	-0.01(-0.04%)
Nov 17, 2021	21.73	21.81	21.46	21.54	35,216	-0.24(-1.09%)
Nov 16, 2021	21.80	21.80	21.46	21.78	93,795	+0.09(+0.42%)
Nov 15, 2021	21.56	21.80	21.05	21.69	61,913	+0.06(+0.30%)
Nov 12, 2021	21.88	21.88	21.12	21.63	69,465	-0.33(-1.50%)
Nov 11, 2021	22.04	22.43	21.30	21.96	70,021	+0.03(+0.12%)
Nov 10, 2021	21.86			21.93	45,411	-0.11(-0.50%)
Nov 09, 2021	21.91	22.32	21.89	22.04	89,255	+0.15(+0.67%)
Nov 08, 2021	21.93	22.15	21.73	21.89	34,955	+0.09(+0.42%)
Nov 05, 2021	21.73	21.85	21.48	21.80	49,832	+0.02(+0.08%)
Nov 04, 2021	21.67	21.85	21.53	21.78	29,772	-0.03(-0.13%)
Nov 03, 2021	21.38	21.81	21.33	21.81	25,437	+0.37(+1.71%)
Nov 02, 2021	20.86	21.47	20.86	21.44	55,839	+0.55(+2.63%)
Nov 01, 2021	20.89	20.89	20.72	20.89	25,715	+0.00(+0.00%)
Oct 29, 2021	21.09	21.09	20.85	20.89	23,413	-0.27(-1.25%)
Oct 28, 2021	20.85	21.18	20.80	21.16	21,914	+0.45(+2.16%)
Oct 27, 2021	21.03	20.86	20.59	20.71	30,405	-0.27(-1.26%)
Oct 26, 2021	20.79			20.98	48,836	+0.39(+1.91%)
Oct 25, 2021	20.79	20.87	20.55	20.58	42,446	-0.23(-1.10%)
Oct 22, 2021	20.97	21.06	20.74	20.81	23,173	-0.09(-0.44%)
Oct 21, 2021	20.69	21.00	20.63	20.90	49,790	+0.16(+0.75%)
Oct 20, 2021	20.56	20.79	20.56	20.75	31,154	+0.16(+0.80%)
Oct 19, 2021	19.97	20.69	19.97	20.58	36,088	+0.73(+3.69%)
Oct 18, 2021	19.67	19.87	19.64	19.85	12,606	+0.06(+0.32%)
Oct 15, 2021	19.72	19.86	19.65	19.79	41,378	+0.19(+0.98%)
Oct 14, 2021	19.27	19.62	19.27	19.60	16,892	+0.45(+2.34%)
Oct 13, 2021	18.88	19.18	18.84	19.15	25,498	+0.30(+1.60%)
Oct 12, 2021	18.82	19.06	18.82	18.85	27,691	-0.10(-0.52%)
Oct 11, 2021	19.02	19.12	18.86	18.94	10,900	+0.04(+0.23%)
Oct 08, 2021	18.82	19.07	18.81	18.90	31,706	+0.11(+0.58%)
Oct 07, 2021	18.68	18.84	18.54	18.79	34,368	+0.37(+1.99%)
Oct 06, 2021	18.35	18.57	18.22	18.42	14,389	-0.18(-0.98%)
Oct 05, 2021	18.42	18.66	18.40	18.61	37,218	+0.15(+0.79%)
Oct 04, 2021	18.75	18.78	18.23	18.46	32,553	-0.22(-1.18%)
Oct 01, 2021	18.77	18.77	18.39	18.68	45,154	+0.05(+0.25%)
Sep 30, 2021	18.57	18.81	18.34	18.64	13,687	+0.07(+0.39%)
Sep 29, 2021	18.42	18.63	18.29	18.56	95,984	+0.05(+0.30%)
Sep 28, 2021	18.72	18.72	18.35	18.51	67,132	-0.44(-2.30%)
Sep 27, 2021	18.79	19.11	18.77	18.94	14,119	+0.07(+0.38%)
Sep 24, 2021	18.67	19.01	18.62	18.87	14,798	+0.17(+0.92%)
Sep 23, 2021	18.52	18.82	18.52	18.70	19,056	+0.25(+1.38%)
Sep 22, 2021	18.59	18.62	18.28	18.44	43,942	+0.01(+0.05%)
Sep 21, 2021	18.51	18.53	18.23	18.43	42,785	+0.15(+0.84%)
Sep 20, 2021	19.11	19.11	17.97	18.28	70,712	-0.88(-4.59%)
Sep 17, 2021	19.11	19.28	19.01	19.16	16,231	+0.01(+0.05%)
Sep 16, 2021	18.91	19.19	18.89	19.15	22,620	+0.24(+1.25%)
Sep 15, 2021	18.73	18.96	18.53	18.91	57,248	+0.24(+1.31%)
Sep 14, 2021	18.38	18.93	18.33	18.67	21,099	+0.43(+2.34%)
Sep 13, 2021	18.09	18.35	18.02	18.24	62,987	+0.27(+1.51%)
Sep 10, 2021	17.93	18.14	17.90	17.97	18,019	+0.03(+0.15%)
Sep 09, 2021	17.70	18.04	17.70	17.94	21,087	+0.18(+1.02%)
Sep 08, 2021	17.85	17.85	17.59	17.76	16,399	-0.09(-0.51%)
Sep 07, 2021	17.94	17.96	17.82	17.85	15,483	-0.10(-0.56%)
Sep 03, 2021	17.83	18.01	17.83	17.95	67,778	+0.02(+0.10%)
Sep 02, 2021	17.85	17.96	17.85	17.94	7,016	+0.08(+0.46%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.