CI Financial Corp (CIXX) Historical Stock Data

9.36 ↑0.00 (0.00%)

As of January 19, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, CIXX is up 0.56% a day on average. There have been 17 days where CI Financial Corp closed green and 13 days where CIXX closed red.

Date	Open	Close	Change	Low	High	Volume
2023-03-17	9.40	9.36	↓$0.04 (-0.37%)	9.23	9.41	41.84K
2023-03-10	10.55	10.19	↓$0.36 (-3.41%)	10.15	10.55	6.78K
2023-03-03	11.23	11.32	↑$0.09 (0.77%)	11.23	11.32	1.58K
2023-02-24	11.03	11.31	↑$0.27 (2.48%)	11.03	11.32	2.52K
2023-02-17	12.01	11.98	↓$0.03 (-0.24%)	11.94	12.01	7.38K
2023-02-10	12.00	11.94	↓$0.06 (-0.50%)	11.89	12.02	9.17K
2023-02-03	12.70	12.70	↑$0.00 (0.00%)	12.70	12.70	770
2023-01-27	12.04	12.17	↑$0.13 (1.06%)	11.87	12.18	4.57K
2023-01-20	11.42	11.89	↑$0.47 (4.07%)	10.88	11.93	38.81K
2023-01-19	11.43	11.42	↓$0.01 (-0.09%)	11.24	11.50	52.26K
2023-01-18	11.50	11.50	↑$0.00 (0.00%)	11.41	11.70	77.06K
2023-01-17	11.54	11.51	↓$0.03 (-0.26%)	11.35	11.69	71.81K
2023-01-13	11.12	11.40	↑$0.28 (2.52%)	11.10	11.43	26.86K
2023-01-12	11.16	11.32	↑$0.16 (1.43%)	11.03	11.37	35.59K
2023-01-11	10.85	11.01	↑$0.16 (1.47%)	10.84	11.05	89.47K
2023-01-10	10.82	10.78	↓$0.04 (-0.37%)	10.70	10.90	137.22K
2023-01-09	10.62	10.90	↑$0.28 (2.64%)	10.62	10.93	179.11K
2023-01-06	10.25	10.55	↑$0.30 (2.93%)	10.15	10.55	149.19K
2023-01-05	10.23	10.18	↓$0.05 (-0.49%)	10.18	10.27	77.56K
2023-01-04	10.35	10.37	↑$0.02 (0.19%)	10.29	10.50	76.11K
2023-01-03	10.10	10.22	↑$0.12 (1.19%)	10.03	10.24	62.32K
2022-12-30	10.17	9.99	↓$0.18 (-1.77%)	9.87	10.17	43.24K
2022-12-29	9.62	10.17	↑$0.55 (5.72%)	9.62	10.20	106.34K
2022-12-28	9.73	9.65	↓$0.08 (-0.82%)	9.54	9.85	66.36K
2022-12-27	9.73	9.80	↑$0.07 (0.72%)	9.73	9.84	22.40K
2022-12-23	9.98	9.79	↓$0.19 (-1.90%)	9.71	9.98	39.49K
2022-12-22	10.10	9.97	↓$0.13 (-1.29%)	9.66	10.10	47.65K
2022-12-21	9.89	10.10	↑$0.21 (2.07%)	9.80	10.10	113.66K
2022-12-20	9.57	9.74	↑$0.17 (1.78%)	9.57	9.86	67.92K
2022-12-19	9.92	9.64	↓$0.28 (-2.82%)	9.61	10.00	100.52K