CI Financial Corp. (CIXX)
NYSE: CIXX
· Real-Time Price · USD
11.42
-0.08 (-0.70%)
At close: Jan 19, 2023, 10:00 PM
CIXX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2023 | 11.43 | 11.50 | 11.24 | 11.42 | 11.42 | -0.70% | 52,562 |
| Jan 18, 2023 | 11.50 | 11.70 | 11.41 | 11.50 | 11.50 | -0.09% | 546,478 |
| Jan 17, 2023 | 11.54 | 11.69 | 11.35 | 11.51 | 11.51 | 0.96% | 71,915 |
| Jan 13, 2023 | 11.12 | 11.43 | 11.10 | 11.40 | 11.40 | 0.71% | 26,857 |
| Jan 12, 2023 | 11.16 | 11.37 | 11.03 | 11.32 | 11.32 | 2.82% | 35,592 |
| Jan 11, 2023 | 10.85 | 11.05 | 10.84 | 11.01 | 11.01 | 2.13% | 89,465 |
| Jan 10, 2023 | 10.82 | 10.92 | 10.70 | 10.78 | 10.78 | -1.10% | 137,215 |
| Jan 9, 2023 | 10.62 | 10.93 | 10.62 | 10.90 | 10.90 | 3.32% | 196,939 |
| Jan 6, 2023 | 10.25 | 10.55 | 10.15 | 10.55 | 10.55 | 3.63% | 149,194 |
| Jan 5, 2023 | 10.23 | 10.27 | 10.18 | 10.18 | 10.18 | -1.83% | 77,556 |
| Jan 4, 2023 | 10.35 | 10.52 | 10.27 | 10.37 | 10.37 | 1.47% | 76,107 |
| Jan 3, 2023 | 10.10 | 10.24 | 10.02 | 10.22 | 10.22 | 2.30% | 62,326 |
| Dec 30, 2022 | 10.17 | 10.17 | 9.87 | 9.99 | 9.99 | -1.77% | 43,242 |
| Dec 29, 2022 | 9.62 | 10.20 | 9.62 | 10.17 | 10.17 | 5.39% | 106,335 |
| Dec 28, 2022 | 9.73 | 9.85 | 9.54 | 9.65 | 9.65 | -1.53% | 66,361 |
| Dec 27, 2022 | 9.73 | 9.84 | 9.73 | 9.80 | 9.80 | 0.10% | 22,399 |
| Dec 23, 2022 | 9.98 | 9.98 | 9.71 | 9.79 | 9.79 | -1.81% | 39,493 |
| Dec 22, 2022 | 10.10 | 10.10 | 9.66 | 9.97 | 9.97 | -1.29% | 47,651 |
| Dec 21, 2022 | 9.89 | 10.10 | 9.80 | 10.10 | 10.10 | 3.70% | 113,655 |
| Dec 20, 2022 | 9.57 | 9.86 | 9.57 | 9.74 | 9.74 | 1.04% | 67,922 |