CI Financial Corp

CIX
🏛️ usa →
23.17
Last Update: 2025-08-14
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 20.84 20.91 20.80 20.90 0.0M
2021-12-30 20.85 21.04 20.83 20.96 0.1M
2021-12-29 22.03 22.41 20.88 20.99 0.2M
2021-12-28 22.05 22.41 21.92 22.37 0.0M
2021-12-27 21.21 22.27 21.02 22.04 0.1M
2021-12-23 21.04 21.23 21.00 21.10 0.1M
2021-12-22 20.61 21.00 20.61 21.00 0.1M
2021-12-21 20.55 20.82 20.54 20.66 0.0M
2021-12-20 20.37 20.37 20.06 20.18 0.1M
2021-12-17 20.70 20.89 20.43 20.70 0.1M
2021-12-16 20.91 21.19 20.75 20.86 0.0M
2021-12-15 20.59 20.65 20.20 20.57 0.1M
2021-12-14 20.78 20.92 20.31 20.51 0.1M
2021-12-13 21.81 21.81 20.98 21.06 0.1M
2021-12-10 22.32 22.34 21.76 21.83 0.0M
2021-12-09 22.32 22.50 22.08 22.21 0.1M
2021-12-08 22.66 22.67 22.37 22.53 0.1M
2021-12-07 22.21 22.66 22.21 22.62 0.0M
2021-12-06 21.60 22.11 21.53 22.01 0.0M
2021-12-03 22.09 22.14 21.26 21.37 0.0M
2021-12-02 21.89 22.12 21.71 21.78 0.1M
2021-12-01 22.47 22.48 21.72 21.74 0.1M
2021-11-30 22.58 22.69 21.32 22.01 0.1M
2021-11-29 23.22 23.25 22.97 23.01 0.0M
2021-11-26 23.25 23.25 22.77 22.94 0.0M
2021-11-24 23.55 23.85 23.46 23.85 0.0M
2021-11-23 23.87 24.14 23.55 23.71 0.0M
2021-11-22 23.64 24.06 23.47 23.97 0.0M
2021-11-19 23.47 23.66 23.30 23.62 0.0M
2021-11-18 23.54 23.56 23.41 23.54 0.0M
2021-11-17 23.75 23.84 23.46 23.55 0.0M
2021-11-16 23.83 23.83 23.46 23.81 0.1M
2021-11-15 23.57 23.83 23.01 23.71 0.1M
2021-11-12 23.92 23.92 23.09 23.64 0.1M
2021-11-11 24.09 24.52 23.28 24.00 0.1M
2021-11-10 23.90 24.37 23.81 23.97 0.0M
2021-11-09 23.95 24.40 23.93 24.09 0.1M
2021-11-08 23.97 24.21 23.75 23.93 0.0M
2021-11-05 23.75 23.88 23.48 23.83 0.0M
2021-11-04 23.69 23.89 23.53 23.81 0.0M
2021-11-03 23.37 23.84 23.32 23.84 0.0M
2021-11-02 22.80 23.47 22.80 23.44 0.1M
2021-11-01 22.84 22.99 22.65 22.84 0.0M
2021-10-29 23.05 23.05 22.79 22.84 0.0M
2021-10-28 22.79 23.15 22.74 23.13 0.0M
2021-10-27 22.99 22.99 22.51 22.64 0.0M
2021-10-26 22.73 23.07 22.71 22.93 0.0M
2021-10-25 22.73 22.81 22.46 22.50 0.0M
2021-10-22 22.92 23.02 22.67 22.75 0.0M
2021-10-21 22.62 22.95 22.55 22.85 0.0M
2021-10-20 22.47 22.73 22.47 22.68 0.0M
2021-10-19 21.83 22.62 21.83 22.50 0.0M
2021-10-18 21.50 21.72 21.47 21.70 0.0M
2021-10-15 21.56 21.71 21.48 21.63 0.0M
2021-10-14 21.06 21.45 21.06 21.42 0.0M
2021-10-13 20.64 20.97 20.59 20.93 0.0M
2021-10-12 20.57 20.84 20.57 20.60 0.0M
2021-10-11 20.79 20.90 20.62 20.71 0.0M
2021-10-08 20.57 20.85 20.56 20.66 0.0M
2021-10-07 20.42 20.59 20.27 20.54 0.0M
2021-10-06 20.06 20.30 19.92 20.14 0.0M
2021-10-05 20.13 20.40 20.11 20.34 0.0M
2021-10-04 20.50 20.53 19.93 20.18 0.0M
2021-10-01 20.52 20.52 20.10 20.42 0.0M
2021-09-30 20.30 20.56 20.05 20.37 0.0M
2021-09-29 20.13 20.36 19.99 20.29 0.1M
2021-09-28 20.64 20.64 20.24 20.41 0.1M
2021-09-27 20.72 21.08 20.70 20.89 0.0M
2021-09-24 20.59 20.96 20.53 20.81 0.0M
2021-09-23 20.42 20.76 20.42 20.62 0.0M
2021-09-22 20.50 20.54 20.16 20.34 0.0M
2021-09-21 20.41 20.43 20.10 20.33 0.0M
2021-09-20 21.07 21.07 19.82 20.16 0.1M
2021-09-17 21.08 21.26 20.96 21.13 0.0M
2021-09-16 20.86 21.16 20.83 21.12 0.0M
2021-09-15 20.66 20.91 20.43 20.86 0.1M
2021-09-14 20.27 20.88 20.22 20.59 0.0M
2021-09-13 19.95 20.24 19.87 20.12 0.1M
2021-09-10 19.77 20.01 19.74 19.82 0.0M
2021-09-09 19.52 19.90 19.52 19.79 0.0M
2021-09-08 19.69 19.69 19.40 19.59 0.0M
2021-09-07 19.78 19.81 19.65 19.69 0.0M
2021-09-03 19.66 19.86 19.66 19.80 0.1M
2021-09-02 19.69 19.81 19.69 19.78 0.0M
2021-09-01 19.49 19.69 19.42 19.69 0.0M
2021-08-31 19.38 19.47 19.26 19.42 0.0M
2021-08-30 19.41 19.47 19.34 19.38 0.1M
2021-08-27 19.46 19.56 19.37 19.47 0.0M
2021-08-26 19.58 19.58 19.24 19.35 0.0M
2021-08-25 19.36 19.68 19.29 19.57 0.1M
2021-08-24 19.31 19.50 19.10 19.37 0.2M
2021-08-23 19.11 19.18 18.97 19.18 0.0M
2021-08-20 18.78 18.97 18.70 18.92 0.0M
2021-08-19 18.89 18.89 18.64 18.80 0.0M
2021-08-18 19.67 19.67 19.01 19.08 0.0M
2021-08-17 19.75 19.75 19.08 19.35 0.0M
2021-08-16 19.56 19.82 19.38 19.75 0.0M
2021-08-13 20.10 20.10 19.52 19.59 0.0M
2021-08-12 20.40 20.40 19.83 19.97 0.0M
2021-08-11 20.40 20.60 19.99 20.31 0.3M
2021-08-10 18.54 19.69 18.54 19.61 0.0M
2021-08-09 18.51 18.68 18.38 18.66 0.0M
2021-08-06 18.66 18.75 18.51 18.51 0.0M
2021-08-05 18.44 18.66 18.39 18.53 0.0M
2021-08-04 18.50 18.64 18.30 18.34 0.0M
2021-08-03 18.27 18.54 18.15 18.49 0.0M
2021-08-02 18.51 18.51 18.26 18.27 0.0M
2021-07-30 18.21 18.49 18.20 18.24 0.0M
2021-07-29 17.85 18.33 17.85 18.28 0.0M
2021-07-28 17.92 17.94 17.76 17.90 0.0M
2021-07-27 17.91 18.03 17.87 17.93 0.0M
2021-07-26 17.98 18.16 17.98 18.05 0.0M
2021-07-23 18.27 18.29 18.08 18.12 0.0M
2021-07-22 18.38 18.38 18.08 18.15 0.0M
2021-07-21 18.03 18.35 17.97 18.29 0.0M
2021-07-20 17.51 17.94 17.36 17.88 0.0M
2021-07-19 17.69 17.72 17.35 17.40 0.0M
2021-07-16 17.96 18.31 17.89 18.09 0.1M
2021-07-15 17.94 18.07 17.89 17.98 0.0M
2021-07-14 18.07 18.13 18.01 18.05 0.0M
2021-07-13 18.36 18.36 18.03 18.09 0.0M
2021-07-12 18.19 18.39 18.19 18.31 0.0M
2021-07-09 17.99 18.35 17.99 18.31 0.1M
2021-07-08 17.83 17.97 17.66 17.92 0.0M
2021-07-07 18.25 18.34 18.07 18.11 0.0M
2021-07-06 18.48 18.58 18.27 18.35 0.0M
2021-07-02 18.61 18.61 18.33 18.49 0.0M
2021-07-01 18.55 18.55 18.49 18.49 0.0M
2021-06-30 18.53 18.56 18.31 18.38 0.0M
2021-06-29 18.55 18.55 18.37 18.45 0.0M
2021-06-28 18.88 18.88 18.60 18.72 0.0M
2021-06-25 18.90 18.90 18.74 18.82 0.0M
2021-06-24 18.65 18.77 18.46 18.73 0.0M
2021-06-23 18.31 18.55 18.31 18.47 0.1M
2021-06-22 17.90 18.31 17.88 18.31 0.0M
2021-06-21 17.39 17.95 17.39 17.92 0.0M
2021-06-18 17.62 17.72 17.39 17.39 0.0M
2021-06-17 17.69 17.78 17.50 17.58 0.0M
2021-06-16 17.82 17.89 17.74 17.78 0.0M
2021-06-15 17.85 17.88 17.72 17.79 0.0M
2021-06-14 17.89 18.05 17.83 17.85 0.0M
2021-06-11 18.01 18.19 17.89 17.90 0.0M
2021-06-10 18.28 18.28 18.01 18.08 0.0M
2021-06-09 18.56 18.56 18.25 18.32 0.0M
2021-06-08 18.59 18.62 18.46 18.53 0.0M
2021-06-07 18.66 18.66 18.58 18.59 0.0M
2021-06-04 18.57 18.64 18.44 18.60 0.0M
2021-06-03 18.36 18.55 18.28 18.50 0.0M
2021-06-02 18.51 18.64 18.42 18.49 0.1M
2021-06-01 18.49 18.92 18.49 18.68 0.0M
2021-05-28 18.41 18.63 18.33 18.55 0.0M
2021-05-27 18.31 18.57 18.20 18.46 0.0M
2021-05-26 18.40 18.42 18.27 18.34 0.0M
2021-05-25 18.43 18.59 18.33 18.44 0.1M
2021-05-24 18.51 18.53 18.22 18.49 0.0M
2021-05-21 18.51 18.51 18.14 18.32 0.0M
2021-05-20 18.18 18.46 18.18 18.34 0.0M
2021-05-19 17.84 18.22 17.72 18.14 0.0M
2021-05-18 18.01 18.19 17.80 18.10 0.0M
2021-05-17 18.04 18.04 17.50 18.03 0.0M
2021-05-14 17.77 18.05 17.49 17.99 0.0M
2021-05-13 16.91 17.51 16.91 17.26 0.0M
2021-05-12 17.05 17.30 15.55 15.55 0.1M
2021-05-11 17.08 17.24 16.99 17.20 0.0M
2021-05-10 17.29 17.55 17.10 17.32 0.0M
2021-05-07 16.77 17.22 16.77 17.20 0.0M
2021-05-06 16.73 16.89 16.66 16.84 0.0M
2021-05-05 16.50 16.66 16.50 16.63 0.0M
2021-05-04 16.72 16.91 16.23 16.54 0.0M
2021-05-03 16.24 16.71 16.09 16.71 0.0M
2021-04-30 16.15 16.24 16.08 16.09 0.0M
2021-04-29 16.01 16.23 16.00 16.13 0.0M
2021-04-28 16.00 16.05 15.94 15.99 0.0M
2021-04-27 15.88 16.03 15.77 15.96 0.0M
2021-04-26 15.52 15.84 15.52 15.81 0.0M
2021-04-23 15.42 15.66 15.42 15.53 0.0M
2021-04-22 15.31 15.48 15.24 15.45 0.0M
2021-04-21 15.11 15.41 15.10 15.39 0.0M
2021-04-20 15.36 15.36 15.07 15.20 0.0M
2021-04-19 15.56 15.64 15.41 15.42 0.0M
2021-04-16 15.55 15.56 15.37 15.49 0.1M
2021-04-15 15.40 15.47 15.28 15.45 0.0M
2021-04-14 15.20 15.34 15.13 15.26 0.0M
2021-04-13 15.61 15.86 14.98 15.27 0.0M
2021-04-12 15.38 15.51 15.19 15.47 0.0M
2021-04-09 15.31 15.44 15.25 15.42 0.1M
2021-04-08 15.03 15.34 15.03 15.28 0.0M
2021-04-07 14.73 14.98 14.73 14.94 0.1M
2021-04-06 14.87 14.91 14.78 14.80 0.0M
2021-04-05 14.77 15.33 14.77 14.95 0.1M
2021-04-01 14.40 14.73 14.39 14.68 0.1M
2021-03-31 14.56 14.62 14.38 14.47 0.0M
2021-03-30 14.59 14.59 14.35 14.56 0.0M
2021-03-29 14.69 14.76 14.67 14.72 0.0M
2021-03-26 14.70 14.81 14.68 14.80 0.0M
2021-03-25 14.64 14.73 14.35 14.70 0.0M
2021-03-24 14.80 14.87 14.71 14.75 0.0M
2021-03-23 14.98 14.98 14.74 14.77 0.1M
2021-03-22 15.17 15.17 14.95 14.96 0.0M
2021-03-19 14.88 15.16 14.82 15.05 0.0M
2021-03-18 15.05 15.32 14.86 14.89 0.1M
2021-03-17 15.27 15.27 15.05 15.10 0.0M
2021-03-16 15.20 15.46 15.00 15.22 0.1M
2021-03-15 15.00 15.26 14.97 15.09 0.1M
2021-03-12 14.91 14.97 14.76 14.90 0.0M
2021-03-11 14.42 14.97 14.29 14.96 0.1M
2021-03-10 14.42 14.42 14.20 14.23 0.1M
2021-03-09 14.00 14.35 14.00 14.25 0.1M
2021-03-08 13.45 13.96 13.35 13.77 0.1M
2021-03-05 13.64 13.64 13.21 13.40 0.1M
2021-03-04 13.50 13.86 13.14 13.45 0.1M
2021-03-03 13.87 13.89 13.53 13.56 0.1M
2021-03-02 14.21 14.21 13.85 13.88 0.1M
2021-03-01 14.33 14.34 14.03 14.12 0.1M
2021-02-26 13.94 14.19 13.84 14.02 1.0M
2021-02-25 14.05 14.21 13.72 13.80 0.1M
2021-02-24 13.95 14.10 13.79 14.03 0.0M
2021-02-23 14.12 14.19 13.70 14.07 0.1M
2021-02-22 14.29 14.37 14.02 14.18 0.1M
2021-02-19 14.19 14.50 14.19 14.29 0.1M
2021-02-18 14.40 14.40 14.06 14.19 0.0M
2021-02-17 14.71 14.71 14.24 14.49 0.0M
2021-02-16 15.21 15.21 14.46 14.64 0.1M
2021-02-12 14.55 15.56 14.55 15.08 0.1M
2021-02-11 13.91 14.69 13.91 14.33 0.1M
2021-02-10 13.72 13.75 13.48 13.67 0.1M
2021-02-09 13.66 13.82 13.57 13.82 0.0M
2021-02-08 14.11 14.16 13.63 13.67 0.0M
2021-02-05 13.68 14.20 13.68 13.97 0.0M
2021-02-04 13.53 13.76 13.48 13.54 0.0M
2021-02-03 13.43 13.53 13.10 13.53 0.0M
2021-02-02 12.81 13.29 12.81 13.28 0.0M
2021-02-01 12.50 12.95 12.50 12.92 0.0M
2021-01-29 12.69 12.80 12.36 12.46 0.0M
2021-01-28 12.89 12.95 12.72 12.79 0.0M
2021-01-27 13.25 13.27 12.69 12.69 0.1M
2021-01-26 12.99 13.50 12.99 13.37 0.0M
2021-01-25 12.94 12.96 12.78 12.91 0.0M
2021-01-22 13.13 13.41 12.96 13.02 0.0M
2021-01-21 12.86 13.33 12.86 13.23 0.0M
2021-01-20 12.85 13.03 12.85 12.94 0.0M
2021-01-19 13.08 13.08 12.75 12.88 0.0M
2021-01-15 12.80 13.04 12.75 12.97 0.0M
2021-01-14 13.34 13.34 12.80 13.02 0.1M
2021-01-13 13.72 13.72 12.98 13.10 0.1M
2021-01-12 13.77 13.86 13.17 13.64 0.1M
2021-01-11 12.60 13.17 12.50 12.87 0.1M
2021-01-08 13.12 13.89 12.72 12.79 0.2M
2021-01-07 12.55 13.02 12.43 13.00 0.0M
2021-01-06 12.01 12.55 11.92 12.50 0.1M
2021-01-05 11.93 12.09 11.71 12.06 0.0M
2021-01-04 12.34 12.41 11.75 11.82 0.0M