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
2022-12-30 10.17 10.17 9.87 9.99 0.0M
2022-12-29 9.62 10.20 9.62 10.17 0.1M
2022-12-28 9.73 9.85 9.54 9.65 0.1M
2022-12-27 9.73 9.84 9.73 9.80 0.0M
2022-12-23 9.98 9.98 9.71 9.79 0.0M
2022-12-22 10.10 10.10 9.66 9.97 0.0M
2022-12-21 9.89 10.10 9.80 10.10 0.1M
2022-12-20 9.57 9.86 9.57 9.74 0.1M
2022-12-19 9.92 10.00 9.61 9.64 0.1M
2022-12-16 9.82 9.91 9.74 9.83 0.0M
2022-12-15 10.10 10.11 9.93 9.99 0.0M
2022-12-14 10.20 10.44 10.20 10.31 0.0M
2022-12-13 10.15 10.62 10.15 10.24 0.0M
2022-12-12 9.89 10.10 9.82 10.07 0.1M
2022-12-09 9.99 10.11 9.91 9.94 0.0M
2022-12-08 10.01 10.38 10.00 10.12 0.1M
2022-12-07 10.23 10.23 9.90 9.97 0.0M
2022-12-06 10.29 10.31 10.09 10.12 0.0M
2022-12-05 10.66 10.69 10.25 10.32 0.0M
2022-12-02 10.77 10.77 10.56 10.67 0.0M
2022-12-01 10.32 10.88 10.32 10.81 0.1M
2022-11-30 10.10 10.63 10.09 10.59 0.1M
2022-11-29 10.29 10.29 10.14 10.25 0.0M
2022-11-28 10.63 10.63 10.23 10.29 0.1M
2022-11-25 10.70 10.73 10.67 10.72 0.0M
2022-11-23 10.52 10.72 10.52 10.71 0.0M
2022-11-22 10.41 10.59 10.35 10.52 0.0M
2022-11-21 10.50 10.54 10.33 10.33 0.0M
2022-11-18 10.80 10.80 10.54 10.54 0.0M
2022-11-17 10.90 10.93 10.65 10.73 0.1M
2022-11-16 11.26 11.26 10.96 11.01 0.1M
2022-11-15 11.14 11.46 11.07 11.35 0.1M
2022-11-14 11.27 11.27 10.87 10.94 0.1M
2022-11-11 10.95 11.35 10.95 11.28 0.1M
2022-11-10 10.47 10.87 10.44 10.87 0.1M
2022-11-09 10.36 10.36 10.01 10.08 0.0M
2022-11-08 10.23 10.59 10.23 10.36 0.0M
2022-11-07 10.09 10.31 10.04 10.30 0.0M
2022-11-04 9.81 10.16 9.74 10.09 0.0M
2022-11-03 9.60 9.78 9.52 9.52 0.0M
2022-11-02 10.06 10.22 9.71 9.73 0.0M
2022-11-01 10.18 10.31 10.00 10.13 0.0M
2022-10-31 10.24 10.24 9.99 9.99 0.1M
2022-10-28 10.25 10.36 10.14 10.36 0.0M
2022-10-27 10.25 10.42 10.19 10.27 0.0M
2022-10-26 10.31 10.44 10.18 10.21 0.0M
2022-10-25 9.97 10.40 9.97 10.36 0.0M
2022-10-24 9.84 9.95 9.54 9.95 0.0M
2022-10-21 9.39 9.86 9.31 9.83 0.0M
2022-10-20 9.62 9.86 9.44 9.44 0.0M
2022-10-19 9.65 9.67 9.42 9.66 0.1M
2022-10-18 9.78 9.95 9.68 9.76 0.1M
2022-10-17 8.77 9.54 8.77 9.49 0.1M
2022-10-14 9.24 9.24 8.84 8.89 0.0M
2022-10-13 8.75 9.24 8.50 9.15 0.1M
2022-10-12 8.99 9.10 8.90 9.02 0.0M
2022-10-11 9.11 9.28 8.98 9.00 0.1M
2022-10-10 9.36 9.37 9.14 9.15 0.0M
2022-10-07 9.53 9.54 9.31 9.39 0.1M
2022-10-06 9.97 10.04 9.66 9.68 0.0M
2022-10-05 10.00 10.14 9.86 10.05 0.0M
2022-10-04 10.35 10.44 10.21 10.24 0.0M
2022-10-03 9.72 10.15 9.64 10.06 0.1M
2022-09-30 9.54 9.65 9.44 9.57 0.1M
2022-09-29 9.75 9.75 9.34 9.41 0.2M
2022-09-28 9.61 10.08 9.61 10.07 0.0M
2022-09-27 9.86 10.03 9.56 9.60 0.1M
2022-09-26 9.76 10.17 9.76 9.83 0.1M
2022-09-23 10.50 10.50 9.87 9.89 0.2M
2022-09-22 10.93 10.93 10.58 10.61 0.0M
2022-09-21 11.10 11.21 10.96 10.96 0.0M
2022-09-20 11.33 11.33 10.99 11.08 0.0M
2022-09-19 11.12 11.56 11.12 11.50 0.0M
2022-09-16 11.49 11.49 11.12 11.27 0.0M
2022-09-15 11.76 12.10 11.59 11.61 0.0M
2022-09-14 11.40 11.80 11.35 11.78 0.0M
2022-09-13 11.64 11.64 11.41 11.44 0.0M
2022-09-12 11.74 12.01 11.72 11.99 0.0M
2022-09-09 11.51 11.63 11.51 11.63 0.0M
2022-09-08 11.05 11.32 10.98 11.27 0.0M
2022-09-07 10.88 11.18 10.71 11.13 0.0M
2022-09-06 10.90 11.14 10.76 10.89 0.1M
2022-09-02 10.95 11.19 10.81 10.92 0.0M
2022-09-01 10.84 10.84 10.53 10.76 0.0M
2022-08-31 10.94 11.02 10.87 10.96 0.1M
2022-08-30 11.09 11.09 10.67 10.86 0.1M
2022-08-29 10.90 11.02 10.69 10.97 0.0M
2022-08-26 11.50 11.50 10.88 10.89 0.1M
2022-08-25 11.42 11.54 11.23 11.46 0.1M
2022-08-24 11.15 11.36 11.11 11.31 0.0M
2022-08-23 11.12 11.33 11.12 11.19 0.0M
2022-08-22 11.59 11.59 11.17 11.19 0.0M
2022-08-19 12.05 12.05 11.65 11.68 0.1M
2022-08-18 12.06 12.30 11.88 12.20 0.2M
2022-08-17 12.30 12.30 11.96 12.09 0.0M
2022-08-16 12.38 12.46 12.16 12.45 0.0M
2022-08-15 12.34 12.56 12.23 12.48 0.0M
2022-08-12 11.90 12.39 11.89 12.36 0.1M
2022-08-11 11.61 12.47 11.61 11.82 0.1M
2022-08-10 11.01 11.49 11.01 11.41 0.0M
2022-08-09 11.18 11.18 10.84 10.84 0.0M
2022-08-08 11.30 11.45 11.20 11.25 0.0M
2022-08-05 11.26 11.26 10.97 11.16 0.1M
2022-08-04 11.43 11.45 11.37 11.43 0.0M
2022-08-03 11.26 11.57 11.24 11.48 0.2M
2022-08-02 11.29 11.41 11.15 11.27 0.0M
2022-08-01 11.41 11.60 11.39 11.42 0.0M
2022-07-29 11.39 11.59 11.37 11.53 0.0M
2022-07-28 11.21 11.51 11.08 11.42 0.0M
2022-07-27 10.81 11.30 10.73 11.26 0.0M
2022-07-26 11.10 11.10 10.63 10.65 0.0M
2022-07-25 11.45 11.45 11.19 11.23 0.0M
2022-07-22 11.48 11.55 11.37 11.40 0.0M
2022-07-21 11.38 11.46 11.15 11.46 0.0M
2022-07-20 11.07 11.40 10.99 11.38 0.0M
2022-07-19 10.87 11.09 10.87 11.05 0.0M
2022-07-18 10.72 10.96 10.65 10.66 0.0M
2022-07-15 10.35 10.55 10.29 10.49 0.0M
2022-07-14 10.18 10.31 9.92 10.26 0.0M
2022-07-13 10.45 10.49 10.00 10.42 0.1M
2022-07-12 10.74 10.74 10.39 10.44 0.0M
2022-07-11 10.80 10.80 10.54 10.69 0.1M
2022-07-08 10.90 11.12 10.71 10.94 0.0M
2022-07-07 10.62 10.97 10.60 10.96 0.0M
2022-07-06 10.61 10.61 10.27 10.50 0.0M
2022-07-05 10.52 10.57 10.18 10.50 0.1M
2022-07-01 10.54 10.89 10.53 10.73 0.0M
2022-06-30 10.54 10.75 10.45 10.63 0.1M
2022-06-29 10.81 10.81 10.62 10.73 0.0M
2022-06-28 11.19 11.27 10.89 10.91 0.1M
2022-06-27 11.20 11.28 10.96 11.10 0.1M
2022-06-24 11.01 11.22 11.01 11.13 0.1M
2022-06-23 10.86 11.00 10.70 10.85 0.0M
2022-06-22 10.73 11.01 10.73 10.79 0.1M
2022-06-21 11.11 11.20 10.88 10.99 0.0M
2022-06-17 10.74 10.97 10.61 10.81 0.1M
2022-06-16 11.03 11.11 10.70 10.78 0.1M
2022-06-15 11.04 11.48 11.04 11.35 0.1M
2022-06-14 11.02 11.17 10.92 10.99 0.1M
2022-06-13 11.28 11.37 10.90 11.10 0.1M
2022-06-10 11.97 12.03 11.52 11.70 0.0M
2022-06-09 12.49 12.49 12.14 12.15 0.0M
2022-06-08 12.51 12.80 12.46 12.51 0.0M
2022-06-07 12.50 12.62 12.35 12.61 0.0M
2022-06-06 12.71 12.71 12.47 12.58 0.0M
2022-06-03 12.68 12.75 12.51 12.52 0.0M
2022-06-02 12.42 12.83 12.40 12.77 0.0M
2022-06-01 12.67 12.75 12.26 12.41 0.0M
2022-05-31 12.60 12.80 12.47 12.65 0.1M
2022-05-27 12.49 12.54 12.34 12.48 0.1M
2022-05-26 12.05 12.41 11.97 12.35 0.0M
2022-05-25 11.85 12.01 11.74 11.90 0.0M
2022-05-24 11.54 11.86 11.46 11.86 0.0M
2022-05-23 11.54 11.64 11.47 11.60 0.0M
2022-05-20 11.62 11.72 11.28 11.43 0.1M
2022-05-19 11.51 11.60 11.40 11.45 0.1M
2022-05-18 11.48 11.54 11.05 11.47 0.1M
2022-05-17 11.24 11.68 11.24 11.62 0.1M
2022-05-16 11.22 11.25 10.88 11.07 0.1M
2022-05-13 11.13 11.68 11.12 11.56 0.1M
2022-05-12 11.04 11.44 10.66 10.99 0.2M
2022-05-11 11.36 11.69 11.26 11.27 0.1M
2022-05-10 11.99 12.06 11.30 11.36 0.2M
2022-05-09 12.27 12.38 11.69 11.76 0.1M
2022-05-06 12.69 12.76 12.45 12.49 0.1M
2022-05-05 13.30 13.30 12.67 12.78 0.1M
2022-05-04 13.15 13.37 12.87 13.37 0.1M
2022-05-03 13.24 13.24 12.96 13.05 0.1M
2022-05-02 13.00 13.24 12.86 13.22 0.0M
2022-04-29 13.35 13.61 13.02 13.04 0.1M
2022-04-28 13.39 13.59 13.26 13.45 0.0M
2022-04-27 13.52 13.54 13.09 13.31 0.1M
2022-04-26 14.06 14.06 13.48 13.50 0.1M
2022-04-25 14.07 14.21 13.81 14.20 0.1M
2022-04-22 14.80 14.80 14.25 14.25 0.1M
2022-04-21 15.16 15.24 14.71 14.80 0.1M
2022-04-20 14.98 15.34 14.96 15.01 0.0M
2022-04-19 14.55 14.94 14.55 14.78 0.0M
2022-04-18 14.55 14.66 14.42 14.47 0.0M
2022-04-14 14.79 14.80 14.47 14.55 0.0M
2022-04-13 14.54 14.78 14.47 14.64 0.1M
2022-04-12 14.86 14.89 14.50 14.56 0.1M
2022-04-11 15.00 15.25 14.80 14.80 0.1M
2022-04-08 15.22 15.47 15.08 15.27 0.0M
2022-04-07 15.03 15.70 14.85 15.26 0.2M
2022-04-06 15.25 15.25 14.72 14.75 0.1M
2022-04-05 15.82 15.93 15.37 15.39 0.0M
2022-04-04 15.63 15.87 15.63 15.81 0.0M
2022-04-01 15.84 15.84 15.44 15.58 0.1M
2022-03-31 16.38 16.40 15.88 15.90 0.0M
2022-03-30 16.31 16.43 16.28 16.40 0.0M
2022-03-29 16.24 16.49 16.24 16.43 0.0M
2022-03-28 16.41 16.41 15.91 16.09 0.0M
2022-03-25 16.03 16.38 15.99 16.37 0.1M
2022-03-24 16.08 16.08 15.79 15.92 0.0M
2022-03-23 16.28 16.30 15.94 15.96 0.0M
2022-03-22 16.13 16.48 16.13 16.46 0.0M
2022-03-21 16.28 16.38 15.92 16.02 0.0M
2022-03-18 16.19 16.32 15.99 16.28 0.0M
2022-03-17 16.05 16.27 15.91 16.24 0.0M
2022-03-16 15.50 16.05 15.50 16.05 0.1M
2022-03-15 15.22 15.29 14.96 15.16 0.1M
2022-03-14 15.88 15.89 15.14 15.16 0.1M
2022-03-11 15.92 16.00 15.74 15.78 0.0M
2022-03-10 15.63 15.85 15.47 15.77 0.1M
2022-03-09 15.81 16.08 15.62 15.77 0.1M
2022-03-08 15.67 15.67 15.16 15.32 0.1M
2022-03-07 15.76 15.90 15.49 15.53 0.1M
2022-03-04 16.56 16.56 15.80 15.86 0.1M
2022-03-03 16.65 16.99 16.59 16.85 0.1M
2022-03-02 16.27 16.64 16.24 16.59 0.1M
2022-03-01 16.37 16.44 15.87 16.01 0.1M
2022-02-28 16.15 16.50 16.09 16.43 0.1M
2022-02-25 16.15 16.49 16.02 16.47 0.1M
2022-02-24 15.62 16.08 15.29 15.98 0.2M
2022-02-23 17.07 17.07 16.14 16.27 0.2M
2022-02-22 17.25 17.46 16.75 16.92 0.2M
2022-02-18 17.63 17.79 17.09 17.10 0.2M
2022-02-17 17.93 18.01 17.62 17.65 0.1M
2022-02-16 18.30 18.38 17.97 18.00 0.1M
2022-02-15 18.12 18.38 18.10 18.30 0.1M
2022-02-14 18.03 18.06 17.68 17.84 0.1M
2022-02-11 18.31 18.55 17.98 18.02 0.1M
2022-02-10 18.46 18.75 18.31 18.31 0.1M
2022-02-09 18.69 19.09 18.49 18.63 0.0M
2022-02-08 18.04 18.54 18.00 18.44 0.1M
2022-02-07 18.24 18.32 18.05 18.13 0.0M
2022-02-04 18.32 18.41 18.09 18.19 0.1M
2022-02-03 18.73 18.75 18.42 18.48 0.1M
2022-02-02 19.08 19.08 18.61 18.86 0.0M
2022-02-01 18.59 18.91 18.55 18.87 0.1M
2022-01-31 18.15 18.63 18.02 18.60 0.1M
2022-01-28 18.03 18.18 17.79 18.15 0.1M
2022-01-27 18.43 18.61 18.09 18.15 0.1M
2022-01-26 18.99 19.03 18.05 18.24 0.1M
2022-01-25 18.83 18.98 18.11 18.74 0.2M
2022-01-24 19.24 19.24 18.06 19.03 0.3M
2022-01-21 20.11 20.16 19.68 19.73 0.1M
2022-01-20 20.63 20.63 20.26 20.32 0.1M
2022-01-19 20.90 20.93 20.51 20.52 0.1M
2022-01-18 20.63 20.92 20.63 20.79 0.1M
2022-01-14 20.79 20.88 20.43 20.72 0.0M
2022-01-13 20.97 21.20 20.95 20.98 0.1M
2022-01-12 20.88 21.22 20.80 20.88 0.1M
2022-01-11 20.19 20.78 20.16 20.68 0.1M
2022-01-10 20.88 20.88 19.97 20.07 0.1M
2022-01-07 20.93 21.06 20.79 20.97 0.0M
2022-01-06 21.05 21.10 20.70 20.91 0.0M
2022-01-05 21.31 21.46 20.96 20.98 0.1M
2022-01-04 21.21 21.70 21.02 21.38 0.1M
2022-01-03 21.07 21.36 21.02 21.33 0.0M