The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

CI Financial

  • CIX
  • TSX
  • Financial Services
  • Latest 34.23
  • Currency C$
  • Change 0.03
  • Percent Change 0.088 %
  • Volume 250,266
  • Thu Nov 20, 2014 04:00 PM EST 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: 34.23 Last Trade: Nov 20, 2014
Date High Low Open Close Volume
Nov 20 34.26 34.11 34.18 34.23 250,266
Nov 19 34.37 33.92 34.35 34.20 252,070
Nov 18 34.51 34.14 34.14 34.37 229,988
Nov 17 34.26 33.98 34.05 34.09 206,308
Nov 14 34.16 33.92 34.12 34.11 461,444
Nov 13 34.18 33.90 33.99 34.11 241,060
Nov 12 34.09 33.60 33.85 33.99 485,304
Nov 11 34.05 33.71 34.05 33.86 156,426
Nov 10 34.28 33.87 34.28 33.97 429,446
Nov 7 34.40 33.85 33.97 34.32 352,334
Nov 6 33.98 33.16 33.20 33.88 688,563
Nov 5 33.26 32.66 32.68 33.10 524,961
Nov 4 32.90 32.64 32.79 32.64 396,150
Nov 3 32.91 32.76 32.78 32.86 459,520
Oct 31 32.89 32.55 32.55 32.77 425,878
Oct 30 32.55 32.24 32.49 32.45 483,301
Oct 29 32.68 32.38 32.62 32.51 524,360
Oct 28 32.56 32.01 32.24 32.50 307,890
Oct 27 32.35 32.05 32.25 32.11 268,227
Oct 24 32.38 32.12 32.23 32.24 229,070
Oct 23 32.31 32.02 32.25 32.20 297,803
Oct 22 32.44 31.84 32.38 31.93 711,673
Oct 21 32.66 31.98 32.34 32.35 605,635
Oct 20 32.16 31.77 32.14 32.10 364,582
Oct 17 32.24 31.44 31.64 32.14 658,124
Oct 16 31.95 30.56 30.56 31.38 818,417
Oct 15 31.51 30.60 31.39 31.00 1,213,540
Oct 14 32.00 31.43 31.53 31.73 779,806
Oct 10 32.21 31.25 32.07 31.60 4,225,594
Oct 9 32.61 31.96 32.60 32.13 572,121
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.