Free Trial

CI Financial (CIXXF) Stock Chart & Stock Price History

→ Wall Street Legend Warns: 'A Strange Day Is Coming to America' (From Chaikin Analytics) (Ad)
Free CIXXF Stock Alerts
$10.52
-0.35 (-3.22%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesSEC FilingsTrends

CI Financial Stock Price Performance

5 Day
Performance
-0.97%
1 Month
Performance
-11.29%
3 Month
Performance
-14.92%
6 Month
Performance
+5.14%
Year-To-Date
Performance
-6.53%
1 Year
Performance
+8.62%
Receive CIXXF Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CI Financial and its competitors with MarketBeat's FREE daily newsletter

Ad Chaikin Analytics
Wall Street Legend Warns: "A Strange Day Is Coming to America"
Get Your Cash Out of U.S. Banks Immediately Man who predicted 2023 bank run warns a historic financial reset is coming. Get out of cash and into a new vehicle 50 years in the making.
Click here to learn more.

CIXXF Stock Chart for Tuesday, May, 28, 2024

CIXXF Chart by TradingView

CI Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$10.88$10.88$10.88$10.853,500 shs$1.70 billion
05/24/2024$10.63$10.88
+2.32%		$10.88$10.853,575 shs$1.70 billion
05/23/2024$10.75$10.63
-1.13%		$10.78$10.606,166 shs$1.66 billion
05/22/2024$10.84$10.75
-0.78%		$10.83$10.686,374 shs$1.68 billion
05/21/2024$10.31$10.84
+5.09%		$10.84$10.5534,805 shs$1.69 billion
05/20/2024$10.55$10.31
-2.27%		$10.53$10.1654,616 shs$1.61 billion
05/17/2024$10.64$10.55
-0.85%		$11.21$10.554,214 shs$1.65 billion
05/16/2024$10.70$10.64
-0.56%		$11.31$10.625,834 shs$1.66 billion
05/15/2024$10.88$10.70
-1.65%		$10.81$10.5623,394 shs$1.67 billion
05/14/2024$10.88$10.88$10.98$10.6020,929 shs$1.70 billion
05/13/2024$10.82$10.88
+0.55%		$10.96$10.8320,929 shs$1.70 billion
05/10/2024$12.25$10.82
-11.67%		$11.86$10.82185,915 shs$1.69 billion
05/09/2024$12.23$12.25
+0.16%		$12.32$12.25626 shs$1.91 billion
05/08/2024$12.14$12.23
+0.71%		$12.23$12.186,535 shs$1.91 billion
05/07/2024$12.20$12.14
-0.46%		$12.14$12.14398 shs$1.90 billion
05/06/2024$12.22$12.20
-0.16%		$12.27$12.20350 shs$1.91 billion
05/03/2024$12.17$12.22
+0.41%		$12.23$12.0929,738 shs$1.91 billion
05/02/2024$12.17$12.17$12.17$12.171,840 shs$1.90 billion
05/01/2024$12.17$12.17$12.17$12.173 shs$1.90 billion
04/30/2024$12.04$12.17
+1.08%		$12.17$12.041,233 shs$1.90 billion
04/29/2024$11.87$12.04
+1.47%		$12.04$11.861,156 shs$1.88 billion
04/26/2024$12.05$11.87
-1.54%		$11.89$11.87646 shs$1.85 billion
04/25/2024$12.09$12.05
-0.33%		$12.05$12.05102 shs$1.88 billion
04/24/2024$12.15$12.09
-0.51%		$12.09$12.071,508 shs$1.89 billion
04/23/2024$12.02$12.15
+1.09%		$12.15$12.15630 shs$1.90 billion
04/22/2024$12.01$12.02
+0.08%		$12.02$12.023,990 shs$1.88 billion
04/19/2024$11.83$12.01
+1.52%		$12.01$11.90812 shs$1.88 billion
04/18/2024$11.83$11.83$11.83$11.772,279 shs$1.85 billion
04/17/2024$11.76$11.83
+0.60%		$11.83$11.772,279 shs$1.85 billion
04/16/2024$12.00$11.76
-2.03%		$11.76$11.734,140 shs$1.84 billion
04/15/2024$12.00$12.00$12.04$11.9139,005 shs$1.88 billion
04/12/2024$12.21$12.00
-1.69%		$12.12$12.0039,005 shs$1.88 billion
04/11/2024$12.00$12.21
+1.75%		$12.21$12.21105 shs$1.91 billion
04/10/2024$12.36$12.00
-2.91%		$12.16$12.003,406 shs$1.87 billion
04/09/2024$12.39$12.36
-0.24%		$12.36$12.306,165 shs$1.93 billion
04/08/2024$12.39$12.39$12.39$12.342,210 shs$1.94 billion
04/05/2024$12.48$12.39
-0.69%		$12.40$12.392,210 shs$1.94 billion
04/04/2024$12.48$12.48$12.61$12.3515,510 shs$1.95 billion
04/03/2024$12.66$12.48
-1.45%		$12.63$12.4615,510 shs$1.95 billion
04/02/2024$12.68$12.66
-0.16%		$12.69$12.6613,558 shs$1.98 billion
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
04/01/2024$12.66$12.68
+0.16%		$12.76$12.5913,200 shs$1.98 billion
03/29/2024$12.66$12.66$12.79$12.663,773 shs$1.98 billion
03/28/2024$12.74$12.66
-0.63%		$12.79$12.663,773 shs$1.98 billion
03/27/2024$12.78$12.74
-0.30%		$12.85$12.684,407 shs$1.99 billion
03/26/2024$12.74$12.78
+0.30%		$12.92$12.7820,932 shs$2.00 billion
03/25/2024$12.81$12.74
-0.55%		$12.83$12.745,701 shs$1.99 billion
03/22/2024$12.97$12.81
-1.24%		$12.81$12.648,103 shs$2.00 billion
03/21/2024$12.84$12.97
+1.06%		$13.00$12.793,169 shs$2.03 billion
03/20/2024$12.80$12.84
+0.27%		$12.84$12.742,769 shs$2.01 billion
03/19/2024$12.61$12.80
+1.51%		$12.80$12.5923,642 shs$2.00 billion
03/18/2024$12.47$12.61
+1.10%		$12.61$12.4011,300 shs$1.97 billion
03/15/2024$12.40$12.40$12.51$12.4011,027 shs$1.94 billion
03/14/2024$12.52$12.40
-0.96%		$12.48$11.9111,027 shs$1.94 billion
03/13/2024$12.50$12.52
+0.18%		$12.58$12.528,905 shs$1.96 billion
03/12/2024$12.51$12.50
-0.10%		$12.53$12.4010,277 shs$1.95 billion
03/11/2024$12.54$12.51
-0.24%		$12.51$12.4613,322 shs$1.95 billion
03/08/2024$12.59$12.54
-0.38%		$12.63$12.4624,178 shs$1.96 billion
03/07/2024$12.54$12.59
+0.38%		$12.61$12.539,127 shs$1.97 billion
03/06/2024$12.37$12.54
+1.37%		$12.54$12.4829,740 shs$1.96 billion
03/05/2024$12.48$12.37
-0.88%		$12.45$12.3435,683 shs$1.93 billion
03/04/2024$12.52$12.48
-0.29%		$12.49$11.776,033 shs$1.95 billion
03/01/2024$12.40$12.52
+0.94%		$12.52$12.4426,874 shs$1.96 billion
02/29/2024$12.37$12.40
+0.24%		$12.51$12.2844,849 shs$1.94 billion
02/28/2024$12.57$12.37
-1.58%		$12.52$12.373,558 shs$1.93 billion
02/27/2024$12.41$12.57
+1.28%		$12.57$12.41100,372 shs$1.96 billion

Related Companies:
This page (NYSE:CIXXF) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Elon’s New Device is About to Shock the World
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
The #1 Crypto for AI
Weiss Ratings
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Musk, Bezos, and Gates All On Board…
Porter & Company