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
2023-12-29 11.20 11.26 11.20 11.26 0.0M
2023-12-28 11.35 11.35 11.35 11.35 0.0M
2023-12-27 11.22 11.44 11.22 11.42 0.0M
2023-12-26 11.08 11.18 11.08 11.18 0.0M
2023-12-22 11.16 11.16 11.08 11.13 0.0M
2023-12-21 11.20 11.20 10.94 10.94 0.0M
2023-12-20 11.31 11.31 11.09 11.09 0.0M
2023-12-19 11.45 11.45 11.32 11.34 0.0M
2023-12-18 11.28 11.32 11.28 11.32 0.0M
2023-12-15 11.22 11.36 11.22 11.36 0.0M
2023-12-14 11.21 11.26 11.21 11.26 0.0M
2023-12-13 10.52 10.66 10.50 10.66 0.0M
2023-12-12 10.49 10.49 10.37 10.37 0.0M
2023-12-11 10.54 10.55 10.50 10.50 0.0M
2023-12-08 10.77 10.77 10.59 10.64 0.0M
2023-12-07 10.64 10.68 10.64 10.65 0.0M
2023-12-06 10.59 10.66 10.59 10.66 0.0M
2023-12-05 10.50 10.50 10.50 10.50 0.0M
2023-12-04 10.60 10.60 10.60 10.60 0.0M
2023-12-01 10.37 10.60 10.37 10.60 0.0M
2023-11-30 10.43 10.43 10.38 10.38 0.0M
2023-11-29 10.36 10.39 10.30 10.30 0.0M
2023-11-28 10.13 10.16 10.01 10.01 0.0M
2023-11-27 10.00 10.17 10.00 10.17 0.0M
2023-11-24 10.13 10.13 10.13 10.13 0.0M
2023-11-22 10.01 10.04 10.00 10.02 0.0M
2023-11-21 10.06 10.06 9.96 9.96 0.0M
2023-11-20 10.10 10.10 10.10 10.10 0.0M
2023-11-17 10.10 10.10 10.10 10.10 0.0M
2023-11-16 10.15 10.15 10.13 10.13 0.0M
2023-11-15 10.41 10.41 10.41 10.41 0.0M
2023-11-14 10.26 10.36 10.26 10.31 0.0M
2023-11-13 10.16 10.16 10.16 10.16 0.0M
2023-11-09 10.10 10.37 10.10 10.21 0.0M
2023-11-08 9.85 9.85 9.83 9.83 0.0M
2023-11-07 9.82 9.82 9.82 9.82 0.0M
2023-11-06 10.08 10.08 9.88 9.88 0.0M
2023-11-03 10.20 10.21 10.18 10.19 0.0M
2023-11-02 9.39 9.87 9.39 9.87 0.0M
2023-11-01 9.24 9.24 9.24 9.24 0.0M
2023-10-31 9.20 9.20 9.12 9.12 0.0M
2023-10-30 9.13 9.14 9.13 9.14 0.0M
2023-10-27 9.29 9.29 9.23 9.23 0.0M
2023-10-26 9.29 9.33 9.29 9.33 0.0M
2023-10-25 9.40 9.40 9.30 9.30 0.0M
2023-10-24 9.79 9.79 9.67 9.67 0.0M
2023-10-23 10.04 10.04 9.93 9.93 0.0M
2023-10-20 9.84 10.01 9.84 10.01 0.0M
2023-10-19 10.32 10.32 10.07 10.07 0.0M
2023-10-18 10.74 10.74 10.32 10.32 0.0M
2023-10-17 11.03 11.03 11.03 11.03 0.0M
2023-10-16 11.14 11.14 11.08 11.08 0.0M
2023-10-12 11.28 11.28 11.13 11.18 0.0M
2023-10-06 11.33 11.33 11.33 11.33 0.0M
2023-10-04 11.03 11.03 11.03 11.03 0.0M
2023-10-03 11.01 11.01 10.65 10.65 0.0M
2023-10-02 11.09 11.09 11.08 11.08 0.0M
2023-09-29 11.67 11.67 11.41 11.41 0.0M
2023-09-28 11.40 11.44 11.40 11.44 0.0M
2023-09-27 11.77 11.77 11.59 11.59 0.0M
2023-09-26 12.18 12.18 11.76 11.76 0.0M
2023-09-25 12.11 12.22 12.11 12.22 0.0M
2023-09-22 12.52 12.52 12.26 12.26 0.0M
2023-09-21 12.55 12.55 12.53 12.53 0.0M
2023-09-20 12.74 12.74 12.74 12.74 0.0M
2023-09-19 12.71 12.71 12.71 12.71 0.0M
2023-09-15 12.68 12.68 12.68 12.68 0.0M
2023-09-14 12.69 12.72 12.69 12.72 0.0M
2023-09-13 12.48 12.48 12.48 12.48 0.0M
2023-09-12 12.37 12.37 12.37 12.37 0.0M
2023-09-11 12.29 12.39 12.29 12.39 0.0M
2023-09-08 12.23 12.23 12.14 12.16 0.0M
2023-09-07 12.24 12.24 12.24 12.24 0.0M
2023-09-06 12.44 12.44 12.43 12.43 0.0M
2023-09-01 12.83 12.93 12.81 12.89 0.0M
2023-08-31 12.79 12.82 12.79 12.82 0.0M
2023-08-29 12.73 12.73 12.73 12.73 0.0M
2023-08-28 12.58 12.60 12.58 12.60 0.0M
2023-08-25 12.35 12.35 12.15 12.15 0.0M
2023-08-24 12.51 12.51 12.49 12.49 0.0M
2023-08-23 12.66 12.66 12.60 12.60 0.0M
2023-08-22 12.47 12.47 12.47 12.47 0.0M
2023-08-21 12.64 12.64 12.54 12.54 0.0M
2023-08-18 12.57 12.67 12.57 12.65 0.0M
2023-08-17 12.75 12.85 12.54 12.54 0.0M
2023-08-16 12.87 12.87 12.87 12.87 0.0M
2023-08-15 12.68 13.04 12.68 12.86 0.0M
2023-08-14 13.11 13.11 13.05 13.05 0.0M
2023-08-11 12.50 12.95 12.50 12.91 0.0M
2023-08-10 12.80 12.80 12.59 12.64 0.0M
2023-08-09 12.49 12.49 12.36 12.37 0.0M
2023-08-08 12.47 12.61 12.47 12.61 0.0M
2023-08-07 11.87 12.53 11.87 12.53 0.0M
2023-08-04 12.65 12.65 12.53 12.53 0.0M
2023-08-02 12.40 12.40 12.34 12.37 0.0M
2023-08-01 12.29 12.33 12.29 12.33 0.0M
2023-07-31 12.73 12.73 12.67 12.67 0.0M
2023-07-28 12.71 12.71 12.62 12.62 0.0M
2023-07-27 12.63 12.63 12.40 12.40 0.0M
2023-07-26 12.50 12.61 12.50 12.61 0.0M
2023-07-25 12.38 12.47 12.27 12.47 0.0M
2023-07-24 12.50 12.54 12.39 12.39 0.0M
2023-07-21 12.48 12.48 12.43 12.46 0.0M
2023-07-20 12.61 12.61 12.44 12.52 0.0M
2023-07-19 12.66 12.67 12.56 12.61 0.0M
2023-07-18 12.35 12.60 12.35 12.57 0.0M
2023-07-17 12.26 12.30 12.26 12.28 0.0M
2023-07-14 12.15 12.19 12.15 12.18 0.0M
2023-07-13 12.47 12.47 12.10 12.32 0.0M
2023-07-12 11.71 11.87 11.71 11.87 0.0M
2023-07-11 11.50 11.58 11.50 11.58 0.0M
2023-07-10 11.05 11.64 11.05 11.64 0.0M
2023-07-07 11.40 11.61 11.40 11.59 0.0M
2023-07-06 10.85 11.34 10.85 11.30 0.0M
2023-07-05 11.37 11.40 11.37 11.40 0.0M
2023-07-03 11.03 11.03 11.03 11.03 0.0M
2023-06-30 11.29 11.35 11.29 11.35 0.0M
2023-06-29 11.22 11.22 11.22 11.22 0.0M
2023-06-28 11.14 11.26 11.14 11.23 0.0M
2023-06-27 10.98 11.17 10.98 11.14 0.0M
2023-06-23 10.80 10.82 10.77 10.82 0.0M
2023-06-22 11.17 11.18 11.12 11.18 0.0M
2023-06-21 11.23 11.26 11.23 11.26 0.0M
2023-06-20 11.20 11.30 11.07 11.30 0.0M
2023-06-16 11.29 11.29 11.19 11.24 0.0M
2023-06-15 11.21 11.23 11.18 11.23 0.0M
2023-06-14 11.37 11.40 11.11 11.23 0.0M
2023-06-13 11.10 11.36 11.10 11.30 0.1M
2023-06-12 10.80 10.96 10.80 10.96 0.0M
2023-06-09 10.70 11.02 10.67 10.82 0.1M
2023-06-08 10.53 10.78 10.53 10.71 0.0M
2023-06-07 10.38 10.53 10.38 10.53 0.0M
2023-06-06 10.35 10.40 10.35 10.38 0.0M
2023-06-05 10.22 10.24 9.99 9.99 0.0M
2023-06-02 10.00 10.15 9.93 10.12 0.0M
2023-06-01 9.62 9.92 9.57 9.88 0.0M
2023-05-31 9.66 9.72 9.56 9.65 0.0M
2023-05-30 9.82 9.82 9.82 9.82 0.0M
2023-05-26 9.15 9.69 9.15 9.69 0.0M
2023-05-25 9.33 9.43 9.32 9.42 0.0M
2023-05-24 9.51 9.51 9.39 9.42 0.0M
2023-05-23 9.32 9.53 9.29 9.50 0.0M
2023-05-22 9.17 9.17 9.16 9.16 0.0M
2023-05-19 9.31 9.31 9.12 9.25 0.1M
2023-05-18 9.11 9.33 9.11 9.26 0.0M
2023-05-17 9.04 9.38 9.04 9.30 0.0M
2023-05-16 9.25 9.33 9.24 9.26 0.1M
2023-05-15 9.51 9.66 9.34 9.34 0.0M
2023-05-12 11.15 11.15 9.29 9.43 0.1M
2023-05-11 11.61 13.84 11.31 11.47 0.1M
2023-05-10 9.74 9.74 9.56 9.56 0.0M
2023-05-09 9.40 9.66 9.40 9.66 0.0M
2023-05-08 9.45 9.55 9.35 9.53 0.0M
2023-05-05 9.01 9.36 9.01 9.36 0.0M
2023-05-04 8.95 9.01 8.87 8.91 0.1M
2023-05-03 9.19 9.20 9.06 9.06 0.0M
2023-05-02 9.55 9.57 9.15 9.15 0.0M
2023-05-01 9.99 10.05 9.89 9.90 0.0M
2023-04-28 9.85 9.86 9.85 9.86 0.0M
2023-04-27 9.68 9.74 9.59 9.73 0.0M
2023-04-26 9.77 9.77 9.50 9.51 0.0M
2023-04-25 9.84 9.84 9.63 9.63 0.0M
2023-04-24 9.98 9.98 9.91 9.92 0.0M
2023-04-21 9.89 9.99 9.89 9.99 0.0M
2023-04-20 9.93 10.02 9.92 10.02 0.0M
2023-04-19 9.95 10.12 9.93 9.99 0.0M
2023-04-18 9.66 9.76 9.66 9.76 0.0M
2023-04-17 9.51 9.70 9.50 9.65 0.0M
2023-04-14 9.63 9.63 9.52 9.52 0.0M
2023-04-13 9.36 9.50 9.36 9.50 0.0M
2023-04-12 9.42 9.42 9.23 9.35 0.0M
2023-04-11 9.36 9.39 9.36 9.39 0.0M
2023-04-10 9.26 9.26 9.19 9.25 0.0M
2023-04-06 9.11 9.22 9.10 9.22 0.0M
2023-04-05 9.21 9.21 9.11 9.15 0.0M
2023-04-04 9.39 9.39 9.19 9.26 0.0M
2023-04-03 9.27 9.50 9.27 9.40 0.0M
2023-03-31 9.31 9.39 9.29 9.37 0.0M
2023-03-30 9.16 9.21 9.16 9.21 0.0M
2023-03-29 9.21 9.24 9.16 9.23 0.0M
2023-03-28 9.23 9.23 9.15 9.20 0.0M
2023-03-27 8.50 9.37 8.50 9.35 0.0M
2023-03-24 9.05 9.15 8.97 9.15 0.0M
2023-03-23 9.20 9.28 9.20 9.28 0.0M
2023-03-22 9.49 9.60 9.45 9.48 0.0M
2023-03-21 9.65 9.68 9.56 9.56 0.0M
2023-03-20 9.49 9.57 9.43 9.48 0.0M
2023-03-17 9.39 9.41 9.23 9.36 0.0M
2023-03-16 9.44 9.78 9.35 9.78 0.1M
2023-03-15 9.93 9.93 9.51 9.63 0.0M
2023-03-14 10.20 10.23 10.09 10.17 0.0M
2023-03-13 9.94 10.01 9.73 9.86 0.1M
2023-03-10 10.55 10.55 10.15 10.19 0.0M
2023-03-09 10.90 10.92 10.60 10.62 0.0M
2023-03-08 11.20 11.20 10.88 10.88 0.0M
2023-03-07 11.00 11.00 10.84 10.93 0.0M
2023-03-06 11.23 11.23 10.98 10.98 0.0M
2023-03-03 11.23 11.32 11.23 11.32 0.0M
2023-03-02 11.20 11.20 11.02 11.03 0.0M
2023-03-01 11.10 11.16 11.10 11.16 0.0M
2023-02-28 11.13 11.15 10.96 10.96 0.0M
2023-02-27 11.36 11.36 11.20 11.21 0.0M
2023-02-24 11.03 11.32 11.03 11.30 0.0M
2023-02-23 11.29 11.31 11.28 11.31 0.0M
2023-02-22 11.43 11.47 11.42 11.47 0.0M
2023-02-21 11.10 11.78 11.10 11.45 0.0M
2023-02-17 12.01 12.01 11.94 11.98 0.0M
2023-02-16 12.16 12.23 12.16 12.23 0.0M
2023-02-15 12.00 12.15 12.00 12.15 0.0M
2023-02-14 11.98 12.11 11.98 12.11 0.0M
2023-02-13 12.03 12.12 12.03 12.12 0.0M
2023-02-10 12.00 12.02 11.89 11.94 0.0M
2023-02-09 12.37 12.37 12.00 12.00 0.0M
2023-02-08 12.09 12.39 12.09 12.23 0.0M
2023-02-07 12.30 12.30 12.07 12.07 0.0M
2023-02-06 12.30 12.35 12.07 12.07 0.0M
2023-02-03 12.70 12.70 12.70 12.70 0.0M
2023-02-02 12.59 13.00 12.59 12.89 0.0M
2023-02-01 11.80 12.34 11.79 12.20 0.0M
2023-01-31 11.88 11.99 11.84 11.95 0.0M
2023-01-30 12.00 12.00 11.81 11.92 0.0M
2023-01-27 12.04 12.18 11.87 12.18 0.0M
2023-01-26 11.80 12.11 11.74 12.11 0.0M
2023-01-25 11.60 11.89 11.55 11.83 0.0M
2023-01-24 11.70 11.87 11.57 11.73 0.1M
2023-01-23 12.46 12.46 11.70 11.83 0.0M
2023-01-20 11.42 11.93 10.88 11.88 0.0M
2023-01-19 11.43 11.50 11.24 11.42 0.1M
2023-01-18 11.50 11.70 11.41 11.50 0.5M
2023-01-17 11.54 11.69 11.35 11.51 0.1M
2023-01-13 11.12 11.43 11.10 11.40 0.0M
2023-01-12 11.16 11.37 11.03 11.32 0.0M
2023-01-11 10.85 11.05 10.84 11.01 0.1M
2023-01-10 10.82 10.92 10.70 10.78 0.1M
2023-01-09 10.62 10.93 10.62 10.90 0.2M
2023-01-06 10.25 10.55 10.15 10.55 0.1M
2023-01-05 10.23 10.27 10.18 10.18 0.1M
2023-01-04 10.35 10.52 10.27 10.37 0.1M
2023-01-03 10.10 10.24 10.03 10.22 0.1M