Free Trial

CI Financial (CIXXF) Stock Chart & Stock Price History

→ “This will be one of the biggest revolutions ever.” - NVIDIA CEO (From Behind the Markets) (Ad)
Free CIXXF Stock Alerts
$10.76
+0.45 (+4.36%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesSEC FilingsTrends

CI Financial Stock Price Performance

5 Day
Performance
-1.06%
1 Month
Performance
-11.59%
3 Month
Performance
-14.03%
6 Month
Performance
+1.51%
Year-To-Date
Performance
-4.44%
1 Year
Performance
+8.91%
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 Wealthpin Pro
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

CIXXF Stock Chart for Saturday, June, 1, 2024

CIXXF Chart by TradingView

CI Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$10.31$10.76
+4.36%		$10.76$10.5616,346 shs$1.63 billion
05/30/2024$10.23$10.31
+0.78%		$10.35$10.315,053 shs$1.61 billion
05/29/2024$10.53$10.23
-2.80%		$10.38$10.235,616 shs$1.60 billion
05/28/2024$10.88$10.53
-3.22%		$10.73$10.536,129 shs$1.64 billion
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
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
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

Related Companies:
This page (NYSE:CIXXF) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings