CI Financial Corp OR (NY: CIXX )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	11.76	11.94	11.63	11.80	94,200	+0.16(+1.36%)
May 27, 2022	11.65	11.70	11.51	11.64	62,223	+0.12(+1.05%)
May 26, 2022	11.24	11.58	11.17	11.52	40,009	+0.42(+3.78%)
May 25, 2022	11.06	11.20	10.95	11.10	31,916	+0.04(+0.34%)
May 24, 2022	10.77	11.06	10.69	11.06	48,833	+0.24(+2.24%)
May 23, 2022	10.77	10.86	10.70	10.82	10,536	+0.16(+1.49%)
May 20, 2022	10.84	10.93	10.52	10.66	67,916	-0.02(-0.17%)
May 19, 2022	10.74	10.82	10.64	10.68	90,857	-0.02(-0.17%)
May 18, 2022	10.71	10.77	10.31	10.70	135,198	-0.14(-1.29%)
May 17, 2022	10.49	10.89	10.49	10.84	112,243	+0.51(+4.97%)
May 16, 2022	10.47	10.50	10.15	10.33	133,296	-0.46(-4.24%)
May 13, 2022	10.38	10.89	10.37	10.79	98,823	+0.53(+5.19%)
May 12, 2022	10.30	10.67	9.945	10.25	223,516	-0.26(-2.48%)
May 11, 2022	10.60	10.91	10.51	10.51	70,400	-0.08(-0.79%)
May 10, 2022	11.19	11.25	10.54	10.60	210,439	-0.37(-3.40%)
May 09, 2022	11.45	11.55	10.91	10.97	106,701	-0.68(-5.84%)
May 06, 2022	11.84	11.90	11.62	11.65	56,677	-0.27(-2.27%)
May 05, 2022	12.41	12.41	11.82	11.92	118,869	-0.55(-4.41%)
May 04, 2022	12.27	12.47	12.01	12.47	64,580	+0.30(+2.45%)
May 03, 2022	12.35	12.35	12.09	12.18	65,525	-0.16(-1.29%)
May 02, 2022	12.13	12.35	12.00	12.33	36,567	+0.17(+1.38%)
Apr 29, 2022	12.46	12.70	12.15	12.17	62,673	-0.38(-3.05%)
Apr 28, 2022	12.49	12.68	12.37	12.55	42,462	+0.13(+1.05%)
Apr 27, 2022	12.61	12.63	12.21	12.42	85,936	-0.18(-1.41%)
Apr 26, 2022	13.12	13.12	12.58	12.60	76,740	-0.65(-4.93%)
Apr 25, 2022	13.13	13.26	12.89	13.25	68,501	-0.05(-0.35%)
Apr 22, 2022	13.81	13.81	13.29	13.29	84,329	-0.51(-3.72%)
Apr 21, 2022	14.14	14.22	13.72	13.81	62,899	-0.20(-1.40%)
Apr 20, 2022	13.98	14.31	13.96	14.00	40,374	+0.21(+1.56%)
Apr 19, 2022	13.57	13.94	13.57	13.79	32,309	+0.29(+2.14%)
Apr 18, 2022	13.57	13.68	13.45	13.50	47,076	-0.07(-0.55%)
Apr 14, 2022	13.80	13.81	13.50	13.57	52,200	-0.08(-0.61%)
Apr 13, 2022	13.57	13.78	13.50	13.66	68,192	+0.07(+0.55%)
Apr 12, 2022	13.86	13.89	13.53	13.58	90,855	-0.22(-1.62%)
Apr 11, 2022	13.99	14.23	13.81	13.81	72,106	-0.44(-3.08%)
Apr 08, 2022	14.20	14.43	14.07	14.25	46,118	+0.01(+0.07%)
Apr 07, 2022	14.02	14.65	13.85	14.24	175,696	+0.48(+3.46%)
Apr 06, 2022	14.23	14.23	13.73	13.76	76,725	-0.60(-4.16%)
Apr 05, 2022	14.76	14.86	14.34	14.36	44,747	-0.39(-2.66%)
Apr 04, 2022	14.58	14.81	14.58	14.75	34,696	+0.21(+1.48%)
Apr 01, 2022	14.78	14.78	14.40	14.54	86,369	-0.30(-2.01%)
Mar 31, 2022	15.28	15.30	14.82	14.83	45,785	-0.47(-3.05%)
Mar 30, 2022	15.22	15.33	15.19	15.30	39,951	+0.14(+0.92%)
Mar 29, 2022	14.99	15.22	14.99	15.16	38,022	+0.31(+2.11%)
Mar 28, 2022	15.14	15.14	14.68	14.85	35,941	-0.26(-1.71%)
Mar 25, 2022	14.79	15.11	14.75	15.11	60,011	+0.42(+2.83%)
Mar 24, 2022	14.84	14.84	14.57	14.69	30,405	-0.04(-0.25%)
Mar 23, 2022	15.02	15.04	14.71	14.73	47,890	-0.46(-3.04%)
Mar 22, 2022	14.88	15.21	14.88	15.19	30,564	+0.41(+2.75%)
Mar 21, 2022	15.02	15.11	14.69	14.78	26,869	-0.24(-1.60%)
Mar 18, 2022	14.94	15.06	14.75	15.02	40,211	+0.04(+0.25%)
Mar 17, 2022	14.81	15.01	14.68	14.99	48,250	+0.18(+1.18%)
Mar 16, 2022	14.30	14.81	14.30	14.81	67,898	+0.82(+5.87%)
Mar 15, 2022	14.04	14.11	13.80	13.99	74,880	+0.00(+0.00%)
Mar 14, 2022	14.65	14.66	13.97	13.99	75,248	-0.57(-3.93%)
Mar 11, 2022	14.69	14.76	14.52	14.56	28,872	+0.01(+0.06%)
Mar 10, 2022	14.42	14.63	14.27	14.55	75,113	+0.00(+0.00%)
Mar 09, 2022	14.59	14.84	14.41	14.55	65,390	+0.42(+2.94%)
Mar 08, 2022	14.46	14.46	13.99	14.14	90,935	-0.19(-1.35%)
Mar 07, 2022	14.54	14.67	14.29	14.33	98,202	-0.30(-2.08%)
Mar 04, 2022	15.28	15.28	14.58	14.63	106,605	-0.91(-5.88%)
Mar 03, 2022	15.36	15.68	15.31	15.55	61,614	+0.24(+1.57%)
Mar 02, 2022	15.01	15.35	14.99	15.31	64,814	+0.54(+3.62%)

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.