CI Financial Corp. Common Sharesのデータ

CI Financial Corp. Common Sharesの基本情報

名前 CI Financial Corp. Common Shares
ティッカー CIXX
国 nan
上場年 nan
セクター Finance

CI Financial Corp. Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.21 14.46 15.21 14.64 55100.0 14.64
2021-02-12 15.56 14.55 14.55 15.08 94200.0 15.08
2021-02-11 14.69 13.91 13.91 14.33 112200.0 14.33
2021-02-10 13.75 13.48 13.72 13.67 72100.0 13.67
2021-02-09 13.82 13.57 13.66 13.82 28000.0 13.82
2021-02-08 14.16 13.63 14.11 13.67 37500.0 13.67
2021-02-05 14.2 13.68 13.68 13.97 48800.0 13.97
2021-02-04 13.76 13.48 13.53 13.54 20000.0 13.54
2021-02-03 13.53 13.1 13.43 13.53 22600.0 13.53
2021-02-02 13.29 12.81 12.81 13.28 33900.0 13.28
2021-02-01 12.95 12.5 12.5 12.92 15900.0 12.92
2021-01-29 12.8 12.36 12.69 12.46 20700.0 12.46
2021-01-28 12.95 12.72 12.89 12.79 23800.0 12.79
2021-01-27 13.27 12.69 13.25 12.69 53300.0 12.69
2021-01-26 13.5 12.99 12.99 13.37 44700.0 13.37
2021-01-25 12.96 12.78 12.94 12.91 13700.0 12.91
2021-01-22 13.41 12.96 13.13 13.02 29700.0 13.02
2021-01-21 13.33 12.86 12.86 13.23 14900.0 13.23
2021-01-20 13.03 12.85 12.85 12.94 9400.0 12.94
2021-01-19 13.08 12.75 13.08 12.88 35300.0 12.88
2021-01-15 13.05 12.75 12.8 12.97 17400.0 12.97
2021-01-14 13.34 12.8 13.34 13.02 54300.0 13.02
2021-01-13 13.72 12.98 13.72 13.1 53100.0 13.1
2021-01-12 13.86 13.17 13.77 13.64 56800.0 13.64
2021-01-11 13.17 12.5 12.6 12.87 61700.0 12.87
2021-01-08 13.89 12.72 13.12 12.79 161000.0 12.79
2021-01-07 13.02 12.43 12.55 13.0 39400.0 13.0
2021-01-06 12.55 11.92 12.01 12.5 125800.0 12.5
2021-01-05 12.09 11.71 11.93 12.06 32500.0 12.06
2021-01-04 12.41 11.75 12.34 11.82 27700.0 11.82
2020-12-31 12.47 12.34 12.41 12.41 9100.0 12.41
2020-12-30 12.61 12.44 12.57 12.56 13000.0 12.56
2020-12-29 12.64 12.42 12.64 12.52 16200.0 12.38
2020-12-28 12.78 12.1 12.28 12.77 4000.0 12.63
2020-12-24 12.72 12.17 12.72 12.43 16300.0 12.29
2020-12-23 12.68 12.07 12.07 12.68 13600.0 12.54
2020-12-22 12.57 12.14 12.54 12.14 12500.0 12.0
2020-12-21 12.8 12.4 12.8 12.4 10400.0 12.26
2020-12-18 13.01 12.68 12.82 12.81 5800.0 12.67
2020-12-17 12.89 12.67 12.85 12.67 26600.0 12.53
2020-12-16 13.33 12.74 13.29 12.78 14000.0 12.64
2020-12-15 13.36 13.12 13.29 13.36 18200.0 13.21
2020-12-14 13.38 13.03 13.2 13.38 16800.0 13.23
2020-12-11 13.14 12.85 13.1 12.87 35900.0 12.73
2020-12-10 13.35 12.9 12.9 13.35 10300.0 13.2
2020-12-09 13.23 12.95 13.23 12.95 5200.0 12.81
2020-12-08 13.37 13.0 13.26 13.09 27900.0 12.94
2020-12-07 13.55 13.19 13.55 13.2 77400.0 13.05
2020-12-04 13.39 13.11 13.19 13.36 16400.0 13.21
2020-12-03 13.6 12.9 13.6 13.09 38500.0 12.94
2020-12-02 13.11 12.9 13.11 13.07 23000.0 12.92
2020-12-01 13.33 13.08 13.08 13.2 8900.0 13.05
2020-11-30 13.39 13.1 13.39 13.14 21500.0 12.99
2020-11-27 13.65 13.4 13.65 13.46 3100.0 13.31
2020-11-25 13.65 13.4 13.4 13.46 16900.0 13.31
2020-11-24 13.69 13.36 13.36 13.63 31500.0 13.48
2020-11-23 13.5 13.18 13.5 13.3 21100.0 13.15
2020-11-20 13.21 13.1 13.2 13.19 3700.0 13.04
2020-11-19 13.21 13.0 13.1 13.19 18000.0 13.04
2020-11-18 13.31 12.81 12.81 13.18 12600.0 13.03
2020-11-17 13.22 12.8 13.17 12.82 41700.0 12.68
2020-11-16 13.19 13.16 13.18 13.16 800.0 13.02
2020-11-13 12.79 12.75 12.75 12.76 1200.0 12.62
2020-11-12 13.31 12.66 13.31 12.66 400.0 12.52
2020-11-11 12.57 12.48 12.48 12.57 14900.0 12.43
2020-11-10 12.94 12.94 12.94 12.94 100.0 12.8
2020-11-09 12.94 12.94 12.94 12.94 200.0 12.8
2020-11-06 12.28 12.25 12.28 12.25 1000.0 12.12
2020-11-05 12.36 11.68 11.68 12.31 1700.0 12.17
2020-11-04 11.71 11.71 11.71 11.71 0.0 11.58
2020-11-03 11.71 11.71 11.71 11.71 0.0 11.58
2020-11-02 11.71 11.71 11.71 11.71 100.0 11.58