FinData: Historical Data for TSE, CIX

Wednesday, 24 April 2024

CI Financial Inc

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	12.72	12.87	12.25	12.35	614,514
13/10/22	12.14	12.67	11.85	12.57	782,449
12/10/22	12.42	12.57	12.31	12.44	797,039
11/10/22	12.66	12.78	12.38	12.42	1,558,146
07/10/22	13.14	13.14	12.71	12.87	762,190
06/10/22	13.59	13.75	13.27	13.29	460,864
05/10/22	13.64	13.85	13.51	13.66	1,035,850
04/10/22	14.05	14.31	13.83	13.86	1,450,715
03/10/22	13.37	13.88	13.28	13.75	1,016,916
30/09/22	12.88	13.28	12.88	13.24	767,287
29/09/22	13.28	13.34	12.83	12.87	654,750
28/09/22	13.05	13.56	13.03	13.51	434,118
26/09/22	13.39	13.91	13.39	13.46	1,120,966
23/09/22	14.02	14.10	13.42	13.46	1,750,153
22/09/22	14.69	14.74	14.27	14.27	573,079
21/09/22	14.91	15.05	14.71	14.76	273,418
20/09/22	15.12	15.12	14.69	14.81	286,609
19/09/22	14.84	15.31	14.84	15.23	354,282
16/09/22	15.20	15.20	14.78	14.96	962,283
15/09/22	15.39	15.96	15.33	15.39	851,370
14/09/22	15.11	15.55	15.02	15.52	1,078,754
13/09/22	15.25	15.30	14.93	15.04	782,180
12/09/22	15.24	15.62	15.14	15.59	1,553,052
09/09/22	14.99	15.22	14.96	15.17	386,743
08/09/22	14.45	14.83	14.28	14.80	533,343
07/09/22	14.34	14.66	14.13	14.62	544,283
06/09/22	14.35	14.63	14.15	14.33	1,328,733
02/09/22	14.38	14.65	14.20	14.33	669,629
01/09/22	14.22	14.29	13.87	14.18	951,640
31/08/22	14.23	14.46	14.21	14.40	934,674
30/08/22	14.38	14.44	14.00	14.22	712,100
29/08/22	14.15	14.33	13.91	14.26	408,610
26/08/22	14.79	14.80	14.18	14.18	554,634
25/08/22	14.61	14.93	14.53	14.81	453,795
24/08/22	14.50	14.74	14.44	14.63	399,602
23/08/22	14.57	14.67	14.42	14.50	489,830
22/08/22	15.01	15.04	14.57	14.58	361,421
19/08/22	15.67	15.67	15.12	15.20	295,314
18/08/22	15.57	15.86	15.35	15.73	476,204
17/08/22	15.76	15.78	15.45	15.58	313,578
16/08/22	15.99	16.24	15.64	15.92	504,131
15/08/22	15.83	16.21	15.80	16.08	1,018,425

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%