The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

CI Financial

  • CIX
  • TSX
  • Financial Services
  • Latest 35.09
  • Currency C$
  • Change 0.17
  • Percent Change 0.487 %
  • Volume 707,608
  • Wed Jul 9, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 35.09 Last Trade: Jul 9, 2014
Date High Low Open Close Volume
Jul 9 35.16 34.80 35.04 35.09 707,608
Jul 8 35.35 34.73 35.27 34.92 679,993
Jul 7 35.51 35.11 35.50 35.47 468,971
Jul 4 35.59 35.35 35.47 35.37 88,100
Jul 3 35.55 35.23 35.34 35.35 361,822
Jul 2 35.45 35.01 35.10 35.30 633,064
Jun 30 35.20 34.63 34.95 35.05 912,064
Jun 27 34.94 34.55 34.55 34.92 550,650
Jun 26 34.74 34.34 34.72 34.55 968,773
Jun 25 34.82 34.54 34.79 34.65 1,339,100
Jun 24 34.80 34.44 34.55 34.80 1,611,785
Jun 23 34.65 34.27 34.65 34.47 727,878
Jun 20 34.84 34.40 34.65 34.56 6,206,123
Jun 19 34.90 34.33 34.90 34.65 1,080,790
Jun 18 34.94 34.56 34.74 34.91 1,085,916
Jun 17 34.85 34.15 34.75 34.64 1,805,195
Jun 16 35.35 34.60 34.60 35.29 3,706,005
Jun 13 34.58 34.07 34.17 34.44 1,005,466
Jun 12 34.46 34.03 34.46 34.20 1,525,461
Jun 11 35.08 34.54 34.99 34.80 1,029,354
Jun 10 35.20 34.52 35.00 35.20 952,177
Jun 9 35.75 35.16 35.43 35.16 378,912
Jun 6 36.02 35.43 35.85 35.43 630,120
Jun 5 35.84 34.99 35.15 35.75 1,125,690
Jun 4 35.05 34.44 34.56 34.95 969,150
Jun 3 34.85 34.30 34.59 34.45 843,070
Jun 2 34.89 34.09 34.78 34.51 1,452,181
May 30 34.97 34.00 34.00 34.76 2,230,801
May 29 34.18 33.00 33.03 34.00 8,146,304
May 28 33.88 33.39 33.88 33.65 420,232