CI FINANCIAL CORP. - Price History
Monthly price history for CIX.TO (CI FINANCIAL CORP.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | CA$17.16 | CA$17.16 |
| March 2024 | CA$17.32 | CA$17.32 |
| February 2024 | CA$16.72 | CA$16.92 |
| January 2024 | CA$16.21 | CA$16.40 |
| December 2023 | CA$14.69 | CA$14.86 |
| November 2023 | CA$13.71 | CA$14.06 |
| October 2023 | CA$12.26 | CA$12.57 |
| September 2023 | CA$15.08 | CA$15.46 |
| August 2023 | CA$16.72 | CA$17.34 |
| July 2023 | CA$16.08 | CA$16.68 |
| June 2023 | CA$14.50 | CA$15.04 |
| May 2023 | CA$12.49 | CA$13.11 |
| April 2023 | CA$12.71 | CA$13.34 |
| March 2023 | CA$12.17 | CA$12.78 |
| February 2023 | CA$14.05 | CA$14.97 |
| January 2023 | CA$14.90 | CA$15.87 |
| December 2022 | CA$12.68 | CA$13.51 |
| November 2022 | CA$13.18 | CA$14.23 |
| October 2022 | CA$12.63 | CA$13.64 |
| September 2022 | CA$12.26 | CA$13.24 |
| August 2022 | CA$13.15 | CA$14.40 |
| July 2022 | CA$13.48 | CA$14.76 |
| June 2022 | CA$12.48 | CA$13.67 |
| May 2022 | CA$14.43 | CA$16.01 |
| April 2022 | CA$15.10 | CA$16.75 |
| March 2022 | CA$17.90 | CA$19.86 |
| February 2022 | CA$18.54 | CA$20.75 |
| January 2022 | CA$21.08 | CA$23.59 |
| December 2021 | CA$23.63 | CA$26.44 |
| November 2021 | CA$25 | CA$28.16 |
| October 2021 | CA$25.05 | CA$28.22 |
| September 2021 | CA$22.82 | CA$25.71 |
| August 2021 | CA$21.59 | CA$24.49 |
| July 2021 | CA$20.06 | CA$22.75 |
| June 2021 | CA$20.06 | CA$22.75 |
| May 2021 | CA$19.61 | CA$22.42 |
| April 2021 | CA$17.28 | CA$19.76 |
| March 2021 | CA$15.88 | CA$18.15 |
| February 2021 | CA$15.44 | CA$17.82 |
| January 2021 | CA$13.76 | CA$15.88 |
| December 2020 | CA$13.67 | CA$15.78 |
| November 2020 | CA$14.58 | CA$17.02 |
| October 2020 | CA$13.30 | CA$15.53 |
| September 2020 | CA$14.47 | CA$16.89 |
| August 2020 | CA$15.70 | CA$18.52 |
| July 2020 | CA$15.60 | CA$18.41 |
| June 2020 | CA$14.64 | CA$17.27 |
| May 2020 | CA$13.69 | CA$16.32 |
| April 2020 | CA$12.40 | CA$14.79 |
| March 2020 | CA$11.72 | CA$13.97 |
| February 2020 | CA$18.44 | CA$22.29 |
| January 2020 | CA$19.19 | CA$23.19 |
| December 2019 | CA$17.96 | CA$21.71 |
| November 2019 | CA$17.17 | CA$20.92 |
| October 2019 | CA$15.73 | CA$19.17 |
| September 2019 | CA$15.86 | CA$19.33 |
| August 2019 | CA$15.51 | CA$19.08 |
| July 2019 | CA$16.63 | CA$20.46 |
| June 2019 | CA$17.35 | CA$21.34 |
| May 2019 | CA$16.36 | CA$20.29 |
| April 2019 | CA$15.53 | CA$19.27 |
| March 2019 | CA$14.70 | CA$18.24 |
| February 2019 | CA$14.85 | CA$18.60 |
| January 2019 | CA$14.12 | CA$17.69 |
| December 2018 | CA$13.79 | CA$17.28 |
| November 2018 | CA$15.89 | CA$20.12 |
| October 2018 | CA$15.38 | CA$19.47 |
| September 2018 | CA$16.20 | CA$20.51 |
| August 2018 | CA$16.44 | CA$21 |
| July 2018 | CA$17.79 | CA$22.73 |
| June 2018 | CA$18.40 | CA$23.63 |
| May 2018 | CA$19.48 | CA$25.14 |
| April 2018 | CA$20.84 | CA$27.02 |
| March 2018 | CA$21.20 | CA$27.60 |
| February 2018 | CA$21.82 | CA$28.54 |
| January 2018 | CA$22.55 | CA$29.61 |
| December 2017 | CA$22.58 | CA$29.77 |
| November 2017 | CA$22.02 | CA$29.15 |
| October 2017 | CA$21.58 | CA$28.68 |
| September 2017 | CA$20.45 | CA$27.29 |
| August 2017 | CA$20.40 | CA$27.34 |
| July 2017 | CA$20.18 | CA$27.16 |
| June 2017 | CA$20.44 | CA$27.64 |
| May 2017 | CA$19.77 | CA$26.85 |
| April 2017 | CA$19.58 | CA$26.70 |
| March 2017 | CA$19.30 | CA$26.43 |
| February 2017 | CA$19.69 | CA$27.08 |
| January 2017 | CA$19.69 | CA$27.20 |
| December 2016 | CA$20.81 | CA$28.87 |
| November 2016 | CA$19.08 | CA$26.57 |
| October 2016 | CA$17.64 | CA$24.68 |
| September 2016 | CA$17.91 | CA$25.17 |
| August 2016 | CA$18.18 | CA$25.67 |
| July 2016 | CA$18.82 | CA$26.69 |
| June 2016 | CA$18.92 | CA$26.95 |
| May 2016 | CA$20.06 | CA$28.70 |
| April 2016 | CA$19.34 | CA$27.78 |
| March 2016 | CA$19.90 | CA$28.70 |
| February 2016 | CA$20.70 | CA$29.97 |
| January 2016 | CA$21.29 | CA$30.94 |
| December 2015 | CA$20.98 | CA$30.60 |
| November 2015 | CA$21.68 | CA$31.74 |
| October 2015 | CA$21.24 | CA$31.20 |
| September 2015 | CA$20.55 | CA$30.30 |
| August 2015 | CA$21.25 | CA$31.45 |
| July 2015 | CA$22.26 | CA$33.05 |
| June 2015 | CA$22.55 | CA$33.60 |
| May 2015 | CA$23.39 | CA$34.96 |
| April 2015 | CA$23.65 | CA$35.46 |
| March 2015 | CA$23.54 | CA$35.41 |
| February 2015 | CA$23.28 | CA$35.12 |
| January 2015 | CA$21.41 | CA$32.40 |
| December 2014 | CA$21.27 | CA$32.29 |
| November 2014 | CA$22.24 | CA$33.87 |
| October 2014 | CA$21.45 | CA$32.77 |
| September 2014 | CA$22.04 | CA$33.77 |
| August 2014 | CA$23.22 | CA$35.68 |
| July 2014 | CA$22.91 | CA$35.30 |
| June 2014 | CA$22.68 | CA$35.05 |
| May 2014 | CA$22.43 | CA$34.76 |
| April 2014 | CA$22.90 | CA$35.60 |
| March 2014 | CA$22.37 | CA$34.87 |
| February 2014 | CA$21.94 | CA$34.29 |
| January 2014 | CA$22.19 | CA$34.78 |
| December 2013 | CA$22.49 | CA$35.35 |
| November 2013 | CA$21.71 | CA$34.21 |
| October 2013 | CA$21.94 | CA$34.68 |
| September 2013 | CA$19.65 | CA$31.14 |
| August 2013 | CA$20.17 | CA$32.05 |
| July 2013 | CA$19.47 | CA$31.03 |
| June 2013 | CA$18.94 | CA$30.27 |
| May 2013 | CA$18.83 | CA$30.18 |
| April 2013 | CA$17.55 | CA$28.21 |
| March 2013 | CA$17.43 | CA$28.10 |
| February 2013 | CA$16.70 | CA$27 |
| January 2013 | CA$16.47 | CA$26.72 |
| December 2012 | CA$15.32 | CA$24.93 |
| November 2012 | CA$14.70 | CA$24 |
| October 2012 | CA$14.25 | CA$23.34 |
| September 2012 | CA$13.82 | CA$22.72 |
| August 2012 | CA$13.44 | CA$22.18 |
| July 2012 | CA$13.48 | CA$22.31 |
| June 2012 | CA$13.29 | CA$22.08 |
| May 2012 | CA$13.12 | CA$21.88 |
| April 2012 | CA$14.13 | CA$23.65 |
| March 2012 | CA$13.54 | CA$22.74 |
| February 2012 | CA$13.06 | CA$22 |
| January 2012 | CA$12.75 | CA$21.57 |
| December 2011 | CA$12.43 | CA$21.10 |
| November 2011 | CA$12.04 | CA$20.50 |
| October 2011 | CA$11.70 | CA$20 |
| September 2011 | CA$12.09 | CA$20.74 |
| August 2011 | CA$11.72 | CA$20.19 |
| July 2011 | CA$12.81 | CA$22.15 |
| June 2011 | CA$13.20 | CA$22.90 |
| May 2011 | CA$13.45 | CA$23.41 |
| April 2011 | CA$13.26 | CA$23.16 |
| March 2011 | CA$13.16 | CA$23.05 |
| February 2011 | CA$13.10 | CA$23.02 |
| January 2011 | CA$12.16 | CA$21.45 |
| December 2010 | CA$12.72 | CA$22.50 |
| November 2010 | CA$11.91 | CA$21.14 |
| October 2010 | CA$11.99 | CA$21.35 |
| September 2010 | CA$11.62 | CA$20.75 |
| August 2010 | CA$11.05 | CA$19.80 |
| July 2010 | CA$10.81 | CA$19.44 |
| June 2010 | CA$9.87 | CA$17.80 |
| May 2010 | CA$10.21 | CA$18.48 |
| April 2010 | CA$11.70 | CA$21.25 |
| March 2010 | CA$11.80 | CA$21.50 |
| February 2010 | CA$11.44 | CA$20.90 |
| January 2010 | CA$11.92 | CA$21.83 |
| December 2009 | CA$11.98 | CA$22 |
| November 2009 | CA$10.48 | CA$19.30 |
| October 2009 | CA$10.33 | CA$19.09 |
| September 2009 | CA$11.12 | CA$20.59 |
| August 2009 | CA$10.90 | CA$20.25 |
| July 2009 | CA$11.33 | CA$21.10 |
| June 2009 | CA$10.26 | CA$19.14 |
| May 2009 | CA$9.62 | CA$18 |
| April 2009 | CA$8.34 | CA$15.70 |
| March 2009 | CA$7.43 | CA$13.99 |
| February 2009 | CA$6.87 | CA$13.08 |
| January 2009 | CA$7.85 | CA$14.95 |
| December 2008 | CA$7.62 | CA$14.50 |
| November 2008 | CA$7.64 | CA$14.55 |
| October 2008 | CA$9.19 | CA$17.50 |
| September 2008 | CA$9.35 | CA$18 |
| August 2008 | CA$11.97 | CA$23.25 |
| July 2008 | CA$11.11 | CA$21.75 |
| June 2008 | CA$11.15 | CA$22 |
| May 2008 | CA$11.96 | CA$23.75 |
| April 2008 | CA$11.22 | CA$22.44 |
| March 2008 | CA$10.81 | CA$21.79 |
| February 2008 | CA$11.38 | CA$23.10 |
| January 2008 | CA$10.62 | CA$21.70 |
| December 2007 | CA$13.62 | CA$28.07 |
| November 2007 | CA$12.86 | CA$26.68 |
| October 2007 | CA$13.60 | CA$28.43 |
| September 2007 | CA$12.54 | CA$26.40 |
| August 2007 | CA$11.99 | CA$25.43 |
| July 2007 | CA$13.04 | CA$27.86 |
| June 2007 | CA$12.60 | CA$27.10 |
| May 2007 | CA$13.62 | CA$29.49 |
| April 2007 | CA$13.08 | CA$28.50 |
| March 2007 | CA$12.59 | CA$27.60 |
| February 2007 | CA$12.03 | CA$26.55 |
| January 2007 | CA$11.64 | CA$25.84 |
| December 2006 | CA$11.95 | CA$26.72 |
| November 2006 | CA$11.66 | CA$26.25 |
| October 2006 | CA$13.26 | CA$30.05 |
| September 2006 | CA$13.06 | CA$29.77 |
| August 2006 | CA$13.16 | CA$30.15 |
| July 2006 | CA$12.48 | CA$28.77 |
| June 2006 | CA$12.67 | CA$29.54 |
| May 2006 | CA$13.31 | CA$31.03 |
| April 2006 | CA$13.76 | CA$32.13 |
| March 2006 | CA$13.68 | CA$32 |
| February 2006 | CA$11.94 | CA$28 |
| January 2006 | CA$11.43 | CA$26.85 |
| December 2005 | CA$10.62 | CA$25 |
| November 2005 | CA$10.21 | CA$24.10 |
| October 2005 | CA$9.08 | CA$21.50 |
| September 2005 | CA$9.11 | CA$21.61 |
| August 2005 | CA$8.54 | CA$20.31 |
| July 2005 | CA$8.31 | CA$19.84 |
| June 2005 | CA$7.37 | CA$17.65 |
| May 2005 | CA$7.21 | CA$17.30 |
| April 2005 | CA$7 | CA$16.85 |
| March 2005 | CA$7.15 | CA$17.26 |
| February 2005 | CA$7.10 | CA$17.20 |
| January 2005 | CA$7.17 | CA$17.42 |
| December 2004 | CA$7.39 | CA$18.01 |
| November 2004 | CA$6.67 | CA$16.30 |
| October 2004 | CA$6.29 | CA$15.50 |
| September 2004 | CA$6.39 | CA$15.75 |
| August 2004 | CA$6.56 | CA$16.17 |
| July 2004 | CA$6.53 | CA$16.25 |
| June 2004 | CA$6.47 | CA$16.10 |
| May 2004 | CA$6.61 | CA$16.44 |
| April 2004 | CA$6.48 | CA$16.25 |
| March 2004 | CA$6.02 | CA$15.10 |
| February 2004 | CA$6 | CA$15.05 |
| January 2004 | CA$5.78 | CA$14.60 |
| December 2003 | CA$5.55 | CA$14.04 |
| November 2003 | CA$6.23 | CA$15.74 |
| October 2003 | CA$5.80 | CA$14.75 |
| September 2003 | CA$5.48 | CA$13.93 |
| August 2003 | CA$5.28 | CA$13.42 |
| July 2003 | CA$5.07 | CA$13 |
| June 2003 | CA$4.48 | CA$11.47 |
| May 2003 | CA$4.64 | CA$11.90 |
| April 2003 | CA$4.26 | CA$11 |
| March 2003 | CA$3.87 | CA$10 |
| February 2003 | CA$3.88 | CA$10.02 |
| January 2003 | CA$3.92 | CA$10.20 |
| December 2002 | CA$3.84 | CA$10 |
| November 2002 | CA$4.12 | CA$10.73 |
| October 2002 | CA$3.53 | CA$9.26 |
| September 2002 | CA$3.55 | CA$9.32 |
| August 2002 | CA$3.76 | CA$9.85 |
| July 2002 | CA$3.50 | CA$9.26 |
| June 2002 | CA$4.01 | CA$10.60 |
| May 2002 | CA$4.54 | CA$12 |
| April 2002 | CA$4.52 | CA$12 |
| March 2002 | CA$4.48 | CA$11.90 |
| February 2002 | CA$4.47 | CA$11.86 |
| January 2002 | CA$4.47 | CA$11.90 |
| December 2001 | CA$4.47 | CA$11.89 |
| November 2001 | CA$4.50 | CA$11.98 |
| October 2001 | CA$3.33 | CA$8.87 |
| September 2001 | CA$3.23 | CA$8.60 |
| August 2001 | CA$4.57 | CA$12.18 |
| July 2001 | CA$4.58 | CA$12.20 |
| June 2001 | CA$5.02 | CA$13.38 |
| May 2001 | CA$5.29 | CA$14.10 |
| April 2001 | CA$5.34 | CA$14.25 |
| March 2001 | CA$4.59 | CA$12.25 |
| February 2001 | CA$5.28 | CA$14.10 |
| January 2001 | CA$5.77 | CA$15.40 |
| December 2000 | CA$6.16 | CA$16.45 |
| November 2000 | CA$5.24 | CA$14 |
| October 2000 | CA$5.96 | CA$31.85 |
| September 2000 | CA$5.58 | CA$29.80 |
| August 2000 | CA$5.06 | CA$27 |
| July 2000 | CA$5.46 | CA$29.20 |
| June 2000 | CA$5.25 | CA$28.05 |
| May 2000 | CA$4.80 | CA$25.65 |
| April 2000 | CA$4.40 | CA$23.50 |
| March 2000 | CA$4.40 | CA$23.50 |
| February 2000 | CA$3.67 | CA$19.60 |
| January 2000 | CA$3.25 | CA$17.40 |
| December 1999 | CA$2.85 | CA$30.50 |
| November 1999 | CA$2.50 | CA$26.75 |
| October 1999 | CA$2.02 | CA$21.65 |
| September 1999 | CA$1.75 | CA$18.70 |
| August 1999 | CA$1.70 | CA$18.15 |
| July 1999 | CA$1.66 | CA$17.75 |
| June 1999 | CA$1.71 | CA$18.35 |
| May 1999 | CA$1.80 | CA$19.35 |
| April 1999 | CA$1.82 | CA$19.60 |
| March 1999 | CA$1.70 | CA$18.30 |
| February 1999 | CA$1.51 | CA$16.20 |
| January 1999 | CA$1.40 | CA$15 |
| December 1998 | CA$1.30 | CA$14 |
| November 1998 | CA$1.31 | CA$14.05 |
| October 1998 | CA$1.11 | CA$12 |
| September 1998 | CA$1.01 | CA$10.85 |
| August 1998 | CA$1 | CA$10.75 |
| July 1998 | CA$1.41 | CA$15.20 |
| June 1998 | CA$1.39 | CA$15 |
| May 1998 | CA$1.42 | CA$15.35 |
| April 1998 | CA$1.48 | CA$16 |
| March 1998 | CA$1.39 | CA$30.10 |
| February 1998 | CA$1.32 | CA$28.65 |
| January 1998 | CA$1.18 | CA$25.50 |
| December 1997 | CA$1.26 | CA$27.40 |
| November 1997 | CA$1.31 | CA$28.35 |
| October 1997 | CA$1.63 | CA$35.50 |
| September 1997 | CA$1.69 | CA$36.65 |
| August 1997 | CA$1.40 | CA$30.35 |
| July 1997 | CA$1.49 | CA$32.50 |
| June 1997 | CA$1.21 | CA$26.25 |
| May 1997 | CA$1.01 | CA$22 |
| April 1997 | CA$0.73 | CA$15.95 |
| March 1997 | CA$0.73 | CA$16 |
| February 1997 | CA$0.86 | CA$18.80 |
| January 1997 | CA$0.82 | CA$18 |
| December 1996 | CA$0.72 | CA$15.75 |
| November 1996 | CA$0.77 | CA$16.90 |
| October 1996 | CA$0.73 | CA$15.90 |
| September 1996 | CA$0.66 | CA$14.35 |
| August 1996 | CA$0.59 | CA$12.90 |
| July 1996 | CA$0.55 | CA$12.10 |
| June 1996 | CA$0.59 | CA$12.95 |
| May 1996 | CA$0.59 | CA$13.05 |
| April 1996 | CA$0.59 | CA$12.95 |
| March 1996 | CA$0.56 | CA$12.25 |
| February 1996 | CA$0.60 | CA$13.25 |
| January 1996 | CA$0.61 | CA$13.50 |
| December 1995 | CA$0.52 | CA$11.50 |
| November 1995 | CA$0.49 | CA$10.75 |
| October 1995 | CA$0.50 | CA$11 |
| September 1995 | CA$0.51 | CA$11.38 |
| August 1995 | CA$0.54 | CA$12 |
| July 1995 | CA$0.55 | CA$12.25 |
| June 1995 | CA$0.56 | CA$12.38 |
| May 1995 | CA$0.49 | CA$10.88 |
| April 1995 | CA$0.47 | CA$10.50 |
| March 1995 | CA$0.42 | CA$9.50 |
| February 1995 | CA$0.48 | CA$10.62 |
| January 1995 | CA$0.45 | CA$10.12 |
| December 1994 | CA$0.51 | CA$11.38 |
| November 1994 | CA$0.52 | CA$11.62 |
| October 1994 | CA$0.48 | CA$10.88 |
| September 1994 | CA$0.45 | CA$10.12 |
| August 1994 | CA$0.47 | CA$10.62 |
| July 1994 | CA$0.44 | CA$9.88 |
| June 1994 | CA$0.39 | CA$8.88 |
CIX.TO
Price: CA$16.26
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.92%
Payout Ratio: 228.57%
Payout Ratio Range:
Dividend Per Share: 0.80 CAD
Earnings Per Share: 0.03 CAD
P/E Ratio: 45
Exchange: TOR
Sector: Financial Services
Industry: Asset Management
Volume: 554800
Ebitda: 756.6 millionMarket Capitalization: 2.6 billion
Average Dividend Frequency: 8
Years Paying Dividends: 29
DGR5: -11.21%
DGR10: -1.70%
DGR20: 11.39%