CI Financial Corp.
CIXXNYSEFinancial Services
$11.42
+$0.00(+0.00%)
Market Cap$2.3B
P/E Ratio—
52W High$19.09
52W Low$8.5
CI Financial Corp.（CIXX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cixx · 日线历史（复权）· FMP · 截至 2023年1月19日
5-Year High5Y
$24.52
Nov 11, 2021
-53.4% from here
5-Year Low5Y
$8.50
Oct 13, 2022
+34.4% from low
IPO Priceadj.
—
Nov 2, 2020
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$18.32
Jun 9, 2021
-37.7% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CIXX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jan 19, 2023 | $11.43 | $11.50 | $11.24 | $11.42 | $11.42 | 53K | -0.09% |
| Jan 18, 2023 | $11.50 | $11.70 | $11.41 | $11.50 | $11.50 | 546K | +0.00% |
| Jan 17, 2023 | $11.54 | $11.69 | $11.35 | $11.51 | $11.51 | 72K | -0.26% |
| Jan 13, 2023 | $11.12 | $11.43 | $11.10 | $11.40 | $11.40 | 27K | +2.52% |
| Jan 12, 2023 | $11.16 | $11.37 | $11.03 | $11.32 | $11.32 | 36K | +1.43% |
| Jan 11, 2023 | $10.85 | $11.05 | $10.84 | $11.01 | $11.01 | 89K | +1.47% |
| Jan 10, 2023 | $10.82 | $10.92 | $10.70 | $10.78 | $10.78 | 137K | -0.37% |
| Jan 9, 2023 | $10.62 | $10.93 | $10.62 | $10.90 | $10.90 | 197K | +2.64% |
| Jan 6, 2023 | $10.25 | $10.55 | $10.15 | $10.55 | $10.55 | 149K | +2.93% |
| Jan 5, 2023 | $10.23 | $10.27 | $10.18 | $10.18 | $10.18 | 78K | -0.49% |
| Jan 4, 2023 | $10.35 | $10.52 | $10.27 | $10.37 | $10.37 | 76K | +0.19% |
| Jan 3, 2023 | $10.10 | $10.24 | $10.03 | $10.22 | $10.22 | 62K | +1.19% |
| Dec 30, 2022 | $10.17 | $10.17 | $9.87 | $9.99 | $9.99 | 43K | -1.77% |
| Dec 29, 2022 | $9.62 | $10.20 | $9.62 | $10.17 | $10.17 | 106K | +5.72% |
| Dec 28, 2022 | $9.73 | $9.85 | $9.54 | $9.65 | $9.65 | 66K | -0.82% |
| Dec 27, 2022 | $9.73 | $9.84 | $9.73 | $9.80 | $9.80 | 22K | +0.72% |
| Dec 23, 2022 | $9.98 | $9.98 | $9.71 | $9.79 | $9.79 | 39K | -1.90% |
| Dec 22, 2022 | $10.10 | $10.10 | $9.66 | $9.97 | $9.97 | 48K | -1.29% |
| Dec 21, 2022 | $9.89 | $10.10 | $9.80 | $10.10 | $10.10 | 114K | +2.07% |
| Dec 20, 2022 | $9.57 | $9.86 | $9.57 | $9.74 | $9.74 | 68K | +1.78% |
Showing 1–20 of 407 records
Annual Stock Price Performance · CIXX
Jan 1 → Dec 31 · 3 years2023+13.1%$10.10 → $11.42
+13.1%
2022-52.6%$21.07 → $9.99
-52.6%
2021+12.6%$18.56 → $20.90
+12.6%
Best Year2023 · +13.1%
Worst Year2022 · -52.6%
Positive Years2 / 3
Avg Annual Return-9.0%
3Y Total Return-38.5%
3Y CAGR~-14.9% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in CIXX?
If you invested $1,000 in CIXX 5 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$623
Total Return-37.7%
CAGR~-9.0% / yr
Profit$-377
Based on Jun 9, 2021 · $18.32Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
CI Financial Corp.（CIXX）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $11.42。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CIXX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CIXX 历史股价FMP 日线复权 OHLCV