CI Financial Corp. (CIX)

Historical Prices for CI Financial Corp.
Date Open High Low Close Volume Adj. Close
Aug 23, 2016 25.22 25.35 25.09 25.33 529776 25.33
Aug 22, 2016 25 25.24 24.79 25.22 317697 25.22
Aug 19, 2016 25.05 25.18 24.96 25.03 267445 25.03
Aug 18, 2016 25.05 25.08 24.93 25.01 254459 25.01
Aug 17, 2016 25.16 25.25 24.98 25 356209 25
Aug 16, 2016 25.44 25.45 25.12 25.16 543668 25.16
Aug 15, 2016 25.8 25.85 25.43 25.44 198987 25.44
Aug 12, 2016 25.75 25.76 25.55 25.76 370410 25.76
Aug 11, 2016 25.79 25.8 25.63 25.7 378653 25.7
Aug 10, 2016 25.85 25.94 25.665 25.75 254371 25.75
Aug 09, 2016 25.87 26.04 25.87 25.88 336564 25.88
Aug 08, 2016 25.65 26.15 25.65 25.87 484419 25.87
Aug 05, 2016 26.03 26.1 25.5 25.64 2097850 25.64
Aug 04, 2016 25.9 26.06 25.68 25.89 961636 25.89
Aug 03, 2016 26.12 26.34 25.88 26.22 517783 26.22
Aug 02, 2016 26.72 26.88 26.065 26.13 422723 26.13
Aug 01, 2016 26.69 26.69 26.69 26.69 0 26.69
Jul 29, 2016 27.12 27.13 26.65 26.69 387234 26.69
Jul 28, 2016 27.41 27.41 26.93 27.11 627261 27.11
Jul 27, 2016 27.66 27.8 27.41 27.43 330043 27.43