OTC Markets OTCPK - Delayed Quote USD

CI Financial Corp. (CIXXF)

Compare
15.72 +0.47 (+3.08%)
At close: 3:44 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 15.29 15.72 15.29 15.72 15.72 6,520
Oct 15, 2024 15.38 15.38 15.24 15.24 15.24 46,600
Oct 14, 2024 15.23 15.23 15.23 15.23 15.23 4,200
Oct 11, 2024 15.20 15.43 15.20 15.38 15.38 12,900
Oct 10, 2024 15.01 15.24 15.01 15.24 15.24 36,100
Oct 9, 2024 14.89 14.95 14.89 14.95 14.95 6,700
Oct 8, 2024 14.65 14.81 14.65 14.79 14.79 526,300
Oct 7, 2024 14.30 14.50 14.30 14.50 14.50 261,600
Oct 4, 2024 14.25 14.41 14.25 14.41 14.41 285,400
Oct 3, 2024 14.00 14.05 13.97 13.97 13.97 18,600
Oct 2, 2024 13.71 13.80 13.71 13.80 13.80 1,200
Oct 1, 2024 13.28 13.63 13.28 13.63 13.63 57,400
Sep 30, 2024 13.66 13.66 13.56 13.56 13.56 3,500
Sep 27, 2024 0.15 Dividend
Sep 27, 2024 13.65 13.66 13.62 13.63 13.63 15,000
Sep 26, 2024 13.62 13.66 13.58 13.66 13.51 20,900
Sep 25, 2024 13.57 13.57 13.53 13.53 13.38 15,500
Sep 24, 2024 13.58 13.66 13.58 13.65 13.50 24,800
Sep 23, 2024 13.43 13.54 13.43 13.54 13.39 6,500
Sep 20, 2024 13.29 13.48 13.29 13.46 13.31 1,200
Sep 19, 2024 12.95 13.35 12.95 13.32 13.17 11,900
Sep 18, 2024 13.04 13.13 12.98 12.98 12.84 6,700
Sep 17, 2024 12.89 12.89 12.89 12.89 12.75 -
Sep 16, 2024 12.78 12.93 12.78 12.89 12.75 37,300
Sep 13, 2024 12.99 12.99 12.70 12.75 12.61 20,200
Sep 12, 2024 13.00 13.02 13.00 13.02 12.88 11,500
Sep 11, 2024 12.62 12.92 12.62 12.92 12.78 25,400
Sep 10, 2024 12.79 12.89 12.78 12.78 12.64 4,500
Sep 9, 2024 12.70 12.77 12.70 12.77 12.63 2,300
Sep 6, 2024 12.83 12.83 12.62 12.64 12.50 2,200
Sep 5, 2024 12.97 12.97 12.82 12.82 12.68 700
Sep 4, 2024 12.75 12.75 12.75 12.75 12.61 400
Sep 3, 2024 12.80 12.80 12.75 12.75 12.61 6,200
Aug 30, 2024 12.85 12.89 12.73 12.89 12.75 54,600
Aug 29, 2024 12.78 12.78 12.70 12.70 12.56 22,400
Aug 28, 2024 12.75 12.75 12.75 12.75 12.61 39,900
Aug 27, 2024 12.57 12.83 12.57 12.82 12.68 19,600
Aug 26, 2024 12.76 12.76 12.60 12.60 12.46 11,500
Aug 23, 2024 12.31 12.40 12.31 12.40 12.26 3,500
Aug 22, 2024 12.20 12.23 12.20 12.20 12.07 8,200
Aug 21, 2024 12.18 12.22 12.18 12.22 12.09 18,300
Aug 20, 2024 12.19 12.21 12.19 12.21 12.08 9,100
Aug 19, 2024 12.10 12.10 12.10 12.10 11.97 19,300
Aug 16, 2024 12.09 12.12 12.08 12.10 11.97 23,400
Aug 15, 2024 12.10 12.13 12.06 12.06 11.93 4,300
Aug 14, 2024 12.00 12.00 11.99 11.99 11.86 9,300
Aug 13, 2024 11.90 11.90 11.90 11.90 11.77 23,600
Aug 12, 2024 11.75 11.75 11.72 11.72 11.59 39,900
Aug 9, 2024 11.67 11.67 11.67 11.67 11.54 21,300
Aug 8, 2024 11.24 11.68 11.24 11.67 11.54 29,400
Aug 7, 2024 11.67 11.67 11.43 11.47 11.34 23,100
Aug 6, 2024 11.43 11.43 11.43 11.43 11.31 1,700
Aug 5, 2024 11.34 11.44 10.91 11.10 10.98 21,900
Aug 2, 2024 12.00 12.00 11.41 11.53 11.41 8,900
Aug 1, 2024 12.00 12.00 12.00 12.00 11.87 400
Jul 31, 2024 12.08 12.16 12.06 12.16 12.03 5,400
Jul 30, 2024 11.91 11.91 11.91 11.91 11.78 900
Jul 29, 2024 12.09 12.13 12.09 12.10 11.97 8,900
Jul 26, 2024 12.18 12.19 12.17 12.17 12.04 2,100
Jul 25, 2024 11.91 12.09 11.91 12.06 11.93 1,100
Jul 24, 2024 11.74 11.74 11.68 11.68 11.55 1,500
Jul 23, 2024 11.88 11.90 11.88 11.90 11.77 5,100
Jul 22, 2024 11.84 11.86 11.77 11.81 11.68 8,300
Jul 19, 2024 11.73 11.75 11.72 11.75 11.62 10,100
Jul 18, 2024 11.80 11.82 11.78 11.82 11.69 5,500
Jul 17, 2024 11.69 11.69 11.69 11.69 11.56 16,800
Jul 16, 2024 11.54 11.54 11.54 11.54 11.41 1,000
Jul 15, 2024 11.54 11.54 11.54 11.54 11.41 300
Jul 12, 2024 11.54 11.54 11.54 11.54 11.41 500
Jul 11, 2024 11.30 11.40 11.30 11.40 11.28 26,500
Jul 10, 2024 11.17 11.20 11.16 11.20 11.08 6,000
Jul 9, 2024 10.84 11.00 10.84 11.00 10.88 51,700
Jul 8, 2024 10.92 10.97 10.92 10.97 10.85 13,400
Jul 5, 2024 10.85 10.85 10.85 10.85 10.73 1,100
Jul 3, 2024 10.93 10.93 10.93 10.93 10.81 800
Jul 2, 2024 10.57 10.57 10.57 10.57 10.45 1,700
Jul 1, 2024 10.74 10.74 10.44 10.44 10.33 2,100
Jun 28, 2024 0.15 Dividend
Jun 28, 2024 10.50 10.50 10.50 10.50 10.39 3,100
Jun 27, 2024 10.66 10.66 10.65 10.65 10.39 6,900
Jun 26, 2024 10.56 10.63 10.52 10.55 10.29 8,900
Jun 25, 2024 10.49 10.49 10.48 10.48 10.22 5,300
Jun 24, 2024 10.30 10.44 10.30 10.44 10.18 4,400
Jun 21, 2024 10.29 10.50 10.28 10.33 10.08 37,100
Jun 20, 2024 10.28 10.37 10.28 10.37 10.11 8,800
Jun 18, 2024 10.43 10.43 10.28 10.28 10.03 41,000
Jun 17, 2024 10.38 10.38 10.38 10.38 10.13 3,600
Jun 14, 2024 10.40 10.40 10.40 10.40 10.15 20,900
Jun 13, 2024 10.33 10.33 10.33 10.33 10.08 8,800
Jun 12, 2024 10.50 10.60 10.50 10.52 10.26 27,800
Jun 11, 2024 10.21 10.31 10.21 10.29 10.04 6,200
Jun 10, 2024 10.43 10.43 10.43 10.43 10.17 2,100
Jun 7, 2024 10.57 10.57 10.49 10.49 10.23 1,900
Jun 6, 2024 10.82 10.85 10.80 10.80 10.54 4,100
Jun 5, 2024 10.74 10.87 10.74 10.87 10.60 7,600
Jun 4, 2024 10.63 10.70 10.62 10.70 10.44 4,900
Jun 3, 2024 10.74 10.76 10.66 10.66 10.40 6,900
May 31, 2024 10.56 10.76 10.56 10.76 10.50 17,000
May 30, 2024 10.31 10.35 10.31 10.31 10.06 5,100
May 29, 2024 10.47 10.47 10.23 10.23 9.98 6,600
May 28, 2024 10.73 10.73 10.52 10.52 10.27 6,100
May 24, 2024 10.87 10.88 10.85 10.88 10.61 3,600
May 23, 2024 10.73 10.78 10.60 10.63 10.37 6,200
May 22, 2024 10.83 10.83 10.68 10.75 10.49 6,400
May 21, 2024 10.55 10.84 10.55 10.84 10.57 34,800
May 20, 2024 10.16 10.53 10.16 10.31 10.06 54,600
May 17, 2024 11.21 11.21 10.55 10.55 10.29 4,200
May 16, 2024 11.31 11.31 10.62 10.64 10.38 5,800
May 15, 2024 10.56 10.81 10.56 10.70 10.44 23,400
May 14, 2024 10.98 10.98 10.60 10.60 10.34 19,500
May 13, 2024 10.83 10.96 10.83 10.88 10.61 20,900
May 10, 2024 11.86 11.86 10.82 10.82 10.56 185,900
May 9, 2024 12.32 12.32 12.25 12.25 11.95 600
May 8, 2024 12.18 12.23 12.18 12.23 11.93 6,500
May 7, 2024 12.14 12.14 12.14 12.14 11.85 400
May 6, 2024 12.27 12.27 12.20 12.20 11.90 400
May 3, 2024 12.11 12.23 12.09 12.22 11.92 29,700
May 2, 2024 12.17 12.17 12.17 12.17 11.87 1,800
May 1, 2024 12.17 12.17 12.17 12.17 11.87 -
Apr 30, 2024 12.04 12.17 12.04 12.17 11.87 1,200
Apr 29, 2024 11.86 12.04 11.86 12.04 11.75 1,200
Apr 26, 2024 11.89 11.89 11.86 11.86 11.57 600
Apr 25, 2024 12.05 12.05 12.05 12.05 11.76 100
Apr 24, 2024 12.09 12.09 12.07 12.09 11.79 1,500
Apr 23, 2024 12.15 12.15 12.15 12.15 11.85 600
Apr 22, 2024 12.02 12.02 12.02 12.02 11.73 4,000
Apr 19, 2024 11.93 12.01 11.90 12.01 11.72 800
Apr 18, 2024 11.83 11.83 11.83 11.83 11.54 -
Apr 17, 2024 11.77 11.83 11.77 11.83 11.54 2,300
Apr 16, 2024 11.73 11.76 11.73 11.76 11.47 4,100
Apr 15, 2024 12.04 12.04 11.91 11.91 11.62 600
Apr 12, 2024 12.12 12.12 12.00 12.00 11.71 39,000
Apr 11, 2024 12.21 12.21 12.21 12.21 11.91 100
Apr 10, 2024 12.16 12.16 12.00 12.00 11.71 3,400
Apr 9, 2024 12.36 12.36 12.30 12.32 12.02 6,600
Apr 8, 2024 12.39 12.39 12.34 12.36 12.06 6,200
Apr 5, 2024 12.40 12.40 12.39 12.39 12.09 2,200
Apr 4, 2024 12.61 12.61 12.35 12.35 12.05 4,400
Apr 3, 2024 12.63 12.63 12.46 12.48 12.17 15,500
Apr 2, 2024 12.65 12.69 12.65 12.66 12.35 14,600
Apr 1, 2024 12.76 12.76 12.59 12.68 12.37 13,200
Mar 28, 2024 12.78 12.78 12.66 12.66 12.35 3,800
Mar 27, 2024 0.15 Dividend
Mar 27, 2024 12.73 12.85 12.68 12.74 12.43 4,400
Mar 26, 2024 12.80 12.92 12.78 12.78 12.32 20,900
Mar 25, 2024 12.77 12.82 12.74 12.74 12.29 5,700
Mar 22, 2024 12.66 12.81 12.64 12.81 12.35 8,100
Mar 21, 2024 12.78 13.00 12.78 12.97 12.51 3,200
Mar 20, 2024 12.74 12.84 12.74 12.84 12.38 2,800
Mar 19, 2024 12.59 12.80 12.59 12.80 12.34 37,600
Mar 18, 2024 12.48 12.61 12.40 12.61 12.16 11,300
Mar 15, 2024 12.40 12.51 12.40 12.47 12.03 11,400
Mar 14, 2024 11.91 12.48 11.91 12.40 11.96 11,000
Mar 13, 2024 12.58 12.58 12.52 12.52 12.07 8,900
Mar 12, 2024 12.40 12.52 12.40 12.50 12.05 7,300
Mar 11, 2024 12.48 12.51 12.46 12.51 12.06 13,300
Mar 8, 2024 12.55 12.63 12.46 12.54 12.09 24,200
Mar 7, 2024 12.61 12.61 12.53 12.59 12.14 9,800
Mar 6, 2024 12.51 12.54 12.48 12.54 12.09 29,700
Mar 5, 2024 12.45 12.45 12.34 12.37 11.93 35,700
Mar 4, 2024 11.77 12.49 11.77 12.48 12.03 6,000
Mar 1, 2024 12.50 12.52 12.44 12.52 12.07 26,900
Feb 29, 2024 12.37 12.51 12.28 12.40 11.96 45,200
Feb 28, 2024 12.40 12.52 12.37 12.37 11.93 3,600
Feb 27, 2024 12.41 12.57 12.41 12.57 12.12 100,400
Feb 26, 2024 12.39 12.41 12.30 12.41 11.97 148,600
Feb 23, 2024 12.34 12.40 12.30 12.30 11.86 30,500
Feb 22, 2024 11.75 11.81 11.75 11.76 11.34 41,200
Feb 21, 2024 11.83 11.83 11.56 11.58 11.17 4,700
Feb 20, 2024 11.19 12.02 11.19 11.90 11.48 27,300
Feb 16, 2024 12.02 12.07 11.95 12.03 11.60 11,800
Feb 15, 2024 11.96 11.96 11.96 11.96 11.53 600
Feb 14, 2024 11.59 11.76 11.59 11.73 11.31 6,700
Feb 13, 2024 11.50 11.51 11.46 11.46 11.05 9,500
Feb 12, 2024 11.83 11.88 11.77 11.80 11.38 44,000
Feb 9, 2024 11.67 11.67 11.67 11.67 11.25 31,500
Feb 8, 2024 11.80 11.80 11.65 11.65 11.23 67,200
Feb 7, 2024 12.08 12.08 12.08 12.08 11.65 50,400
Feb 6, 2024 12.06 12.08 12.06 12.08 11.65 9,500
Feb 5, 2024 12.12 12.18 12.12 12.18 11.75 11,900
Feb 2, 2024 12.25 12.25 12.25 12.25 11.81 33,200
Feb 1, 2024 12.15 12.17 12.15 12.15 11.72 29,100
Jan 31, 2024 12.24 12.24 12.22 12.22 11.78 22,700
Jan 30, 2024 12.24 12.24 12.21 12.22 11.78 13,500
Jan 29, 2024 12.19 12.19 12.19 12.19 11.76 11,700
Jan 26, 2024 12.00 12.19 12.00 12.19 11.75 29,700
Jan 25, 2024 11.93 12.00 11.93 11.94 11.51 13,700
Jan 24, 2024 12.00 12.00 11.88 11.88 11.46 36,900
Jan 23, 2024 11.90 11.96 11.90 11.96 11.53 17,400
Jan 22, 2024 11.81 11.83 11.77 11.77 11.35 35,200
Jan 19, 2024 11.50 11.50 11.50 11.50 11.09 3,100
Jan 18, 2024 11.50 11.50 11.50 11.50 11.09 4,200
Jan 17, 2024 10.72 11.49 10.72 11.35 10.94 3,000
Jan 16, 2024 11.48 11.48 11.45 11.45 11.04 1,300
Jan 12, 2024 11.48 11.57 11.45 11.57 11.16 21,000
Jan 11, 2024 11.19 11.40 11.17 11.40 10.99 3,900
Jan 10, 2024 11.40 11.40 11.40 11.40 10.99 300
Jan 9, 2024 11.40 11.40 11.40 11.40 10.99 300
Jan 8, 2024 11.39 11.39 11.34 11.34 10.94 24,700
Jan 5, 2024 11.37 11.40 11.37 11.40 10.99 1,700
Jan 4, 2024 11.26 11.26 11.26 11.26 10.85 2,900
Jan 3, 2024 11.00 11.04 10.93 11.02 10.63 4,300
Jan 2, 2024 11.08 11.17 11.00 11.11 10.71 3,800
Dec 29, 2023 11.20 11.26 11.20 11.26 10.86 4,500
Dec 28, 2023 0.15 Dividend
Dec 28, 2023 11.35 11.35 11.35 11.35 10.94 1,800
Dec 27, 2023 11.22 11.44 11.22 11.42 10.87 8,600
Dec 26, 2023 11.08 11.18 11.08 11.18 10.63 6,300
Dec 22, 2023 11.16 11.16 11.08 11.13 10.59 11,000
Dec 21, 2023 11.20 11.20 10.94 10.94 10.41 5,400
Dec 20, 2023 11.31 11.31 11.09 11.09 10.55 14,100
Dec 19, 2023 11.45 11.45 11.32 11.34 10.79 28,600
Dec 18, 2023 11.27 11.32 11.27 11.32 10.77 1,300
Dec 15, 2023 11.23 11.36 11.23 11.36 10.81 25,200
Dec 14, 2023 11.21 11.26 11.21 11.26 10.72 2,100
Dec 13, 2023 10.52 10.67 10.50 10.67 10.15 4,000
Dec 12, 2023 10.49 10.49 10.37 10.37 9.87 3,100
Dec 11, 2023 10.54 10.55 10.50 10.50 9.99 4,200
Dec 8, 2023 10.77 10.77 10.59 10.63 10.12 18,900
Dec 7, 2023 10.64 10.68 10.64 10.65 10.13 2,500
Dec 6, 2023 10.59 10.66 10.59 10.66 10.14 10,200
Dec 5, 2023 10.50 10.50 10.50 10.50 9.99 200
Dec 4, 2023 10.60 10.60 10.60 10.60 10.09 500
Dec 1, 2023 10.37 10.60 10.37 10.60 10.09 2,100
Nov 30, 2023 10.40 10.43 10.38 10.38 9.88 3,700
Nov 29, 2023 10.36 10.39 10.30 10.30 9.80 15,300
Nov 28, 2023 10.13 10.16 10.01 10.01 9.53 1,000
Nov 27, 2023 10.00 10.17 10.00 10.17 9.68 8,400
Nov 24, 2023 10.13 10.13 10.13 10.13 9.64 400
Nov 22, 2023 10.01 10.04 10.00 10.02 9.53 10,400
Nov 21, 2023 10.06 10.06 9.96 9.96 9.48 1,800
Nov 20, 2023 10.10 10.10 10.10 10.10 9.61 200
Nov 17, 2023 10.11 10.11 10.10 10.10 9.61 1,200
Nov 16, 2023 10.15 10.15 10.12 10.13 9.64 1,600
Nov 15, 2023 10.41 10.41 10.41 10.41 9.91 3,100
Nov 14, 2023 10.26 10.36 10.26 10.31 9.81 3,600
Nov 13, 2023 10.16 10.16 10.16 10.16 9.67 1,400
Nov 10, 2023 10.21 10.21 10.21 10.21 9.71 300
Nov 9, 2023 10.10 10.37 10.10 10.21 9.71 13,300
Nov 8, 2023 9.85 9.85 9.83 9.85 9.37 6,400
Nov 7, 2023 9.82 9.82 9.81 9.81 9.33 700
Nov 6, 2023 10.08 10.08 9.88 9.88 9.40 7,300
Nov 3, 2023 10.20 10.20 10.18 10.19 9.70 10,300
Nov 2, 2023 9.39 9.87 9.39 9.87 9.39 15,900
Nov 1, 2023 9.24 9.24 9.24 9.24 8.79 900
Oct 31, 2023 9.20 9.20 9.12 9.12 8.68 7,400
Oct 30, 2023 9.13 9.14 9.13 9.14 8.70 13,400
Oct 27, 2023 9.29 9.29 9.23 9.23 8.78 11,000
Oct 26, 2023 9.29 9.33 9.29 9.33 8.88 4,700
Oct 25, 2023 9.40 9.40 9.30 9.30 8.85 3,600
Oct 24, 2023 9.79 9.79 9.67 9.67 9.20 1,200
Oct 23, 2023 10.04 10.04 9.93 9.95 9.47 3,100
Oct 20, 2023 9.84 10.01 9.84 10.01 9.53 4,100
Oct 19, 2023 10.32 10.32 10.07 10.07 9.58 13,400
Oct 18, 2023 10.74 10.74 10.32 10.32 9.82 8,300
Oct 17, 2023 11.03 11.03 11.03 11.03 10.50 2,600

Related Tickers