Citigroup Inc. (NEO:CITI)
Canada
· Delayed Price · Currency is CAD 45.26
+0.49 (1.09%)
At close: Dec 5, 2025
Citigroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.74 | 45.28 | 44.74 | 45.26 | 45.26 | 1.09% | 6,838 |
| Dec 4, 2025 | 44.44 | 45.06 | 44.44 | 44.77 | 44.77 | 0.95% | 7,164 |
| Dec 3, 2025 | 43.06 | 44.38 | 43.06 | 44.35 | 44.35 | 3.21% | 6,699 |
| Dec 2, 2025 | 42.96 | 43.23 | 42.96 | 42.97 | 42.97 | 0.70% | 4,024 |
| Dec 1, 2025 | 43.08 | 43.08 | 42.67 | 42.67 | 42.67 | -1.02% | 1,794 |
| Nov 28, 2025 | 42.78 | 43.29 | 42.78 | 43.11 | 43.11 | 0.02% | 2,312 |
| Nov 27, 2025 | 42.18 | 43.10 | 42.18 | 43.10 | 43.10 | 0.77% | 500 |
| Nov 26, 2025 | 42.50 | 42.90 | 42.35 | 42.77 | 42.77 | 1.59% | 8,028 |
| Nov 25, 2025 | 42.00 | 42.25 | 41.56 | 42.10 | 42.10 | 1.35% | 5,889 |
| Nov 24, 2025 | 41.12 | 41.65 | 41.12 | 41.54 | 41.54 | 1.07% | 2,623 |
| Nov 21, 2025 | 40.69 | 41.25 | 39.90 | 41.10 | 41.10 | 1.28% | 10,000 |
| Nov 20, 2025 | 42.35 | 42.75 | 40.58 | 40.58 | 40.58 | -2.36% | 16,455 |
| Nov 19, 2025 | 41.72 | 41.72 | 41.46 | 41.56 | 41.56 | 1.39% | 5,331 |
| Nov 18, 2025 | 40.65 | 41.32 | 40.25 | 40.99 | 40.99 | 0.32% | 8,802 |
| Nov 17, 2025 | 41.59 | 41.65 | 40.86 | 40.86 | 40.86 | -1.97% | 2,136 |
| Nov 14, 2025 | 41.30 | 42.20 | 41.30 | 41.68 | 41.68 | -0.50% | 224,797 |
| Nov 13, 2025 | 42.92 | 42.92 | 41.89 | 41.89 | 41.89 | -2.38% | 6,211 |
| Nov 12, 2025 | 42.38 | 43.08 | 42.38 | 42.91 | 42.91 | 2.14% | 7,524 |
| Nov 11, 2025 | 42.20 | 42.34 | 41.92 | 42.01 | 42.01 | -1.08% | 4,340 |
| Nov 10, 2025 | 42.03 | 42.73 | 41.91 | 42.47 | 42.47 | 1.80% | 8,153 |
| Nov 7, 2025 | 41.30 | 41.78 | 40.87 | 41.72 | 41.72 | -1.04% | 8,737 |
| Nov 6, 2025 | 42.47 | 42.55 | 41.78 | 42.16 | 42.16 | -0.92% | 6,201 |
| Nov 5, 2025 | 41.99 | 42.59 | 41.99 | 42.55 | 42.55 | 1.17% | 3,050 |
| Nov 4, 2025 | 41.65 | 42.38 | 41.20 | 42.06 | 42.06 | -0.50% | 7,635 |
| Nov 3, 2025 | 42.00 | 42.27 | 41.60 | 42.27 | 42.27 | 0.14% | 6,414 |
| Oct 31, 2025 | 41.65 | 42.21 | 41.62 | 42.21 | 42.21 | 1.13% | 7,476 |
| Oct 30, 2025 | 41.01 | 42.01 | 41.01 | 41.74 | 41.74 | 0.87% | 8,354 |
| Oct 29, 2025 | 42.25 | 42.25 | 41.32 | 41.38 | 41.38 | -1.80% | 15,049 |
| Oct 28, 2025 | 42.11 | 42.25 | 41.86 | 42.14 | 42.14 | -0.05% | 8,277 |
| Oct 27, 2025 | 41.61 | 42.16 | 41.61 | 42.16 | 42.16 | 2.06% | 5,146 |
| Oct 24, 2025 | 41.23 | 41.31 | 41.20 | 41.31 | 41.31 | 2.46% | 2,729 |
| Oct 23, 2025 | 40.63 | 40.63 | 40.21 | 40.32 | 40.32 | 0.17% | 4,662 |
| Oct 22, 2025 | 40.80 | 40.80 | 39.73 | 40.25 | 40.25 | -1.88% | 6,481 |
| Oct 21, 2025 | 41.40 | 41.40 | 40.93 | 41.02 | 41.02 | -0.92% | 5,492 |
| Oct 20, 2025 | 40.93 | 41.51 | 40.65 | 41.40 | 41.40 | 2.17% | 2,043 |
| Oct 17, 2025 | 39.90 | 40.80 | 39.90 | 40.52 | 40.52 | 1.22% | 3,370 |
| Oct 16, 2025 | 41.24 | 41.52 | 39.93 | 40.03 | 40.03 | -3.54% | 3,458 |
| Oct 15, 2025 | 42.40 | 42.48 | 41.44 | 41.50 | 41.50 | -0.41% | 7,581 |
| Oct 14, 2025 | 39.85 | 42.11 | 39.85 | 41.67 | 41.67 | 6.08% | 8,909 |
| Oct 10, 2025 | 40.26 | 40.62 | 39.17 | 39.28 | 39.28 | -1.85% | 30,349 |
| Oct 9, 2025 | 40.11 | 40.17 | 39.89 | 40.02 | 40.02 | -0.74% | 55,492 |
| Oct 8, 2025 | 40.74 | 40.76 | 40.32 | 40.32 | 40.32 | -1.03% | 4,659 |
| Oct 7, 2025 | 40.95 | 40.95 | 40.50 | 40.74 | 40.74 | -0.61% | 2,173 |
| Oct 6, 2025 | 41.07 | 41.07 | 40.99 | 40.99 | 40.99 | 0.61% | 1,994 |
| Oct 3, 2025 | 40.52 | 41.00 | 40.52 | 40.74 | 40.74 | 0.39% | 3,358 |
| Oct 2, 2025 | 40.77 | 40.92 | 40.42 | 40.58 | 40.58 | -1.48% | 6,557 |
| Oct 1, 2025 | 41.61 | 41.61 | 41.19 | 41.19 | 41.19 | -2.88% | 7,616 |
| Sep 30, 2025 | 42.74 | 43.07 | 41.41 | 42.41 | 42.41 | -1.69% | 7,500 |
| Sep 29, 2025 | 43.19 | 43.30 | 43.01 | 43.14 | 43.14 | 0.02% | 2,420 |
| Sep 26, 2025 | 43.00 | 43.35 | 42.96 | 43.13 | 43.13 | 1.46% | 2,638 |
| Sep 25, 2025 | 42.10 | 42.61 | 42.00 | 42.51 | 42.51 | -0.02% | 2,458 |
| Sep 24, 2025 | 43.33 | 43.34 | 42.52 | 42.52 | 42.52 | -0.86% | 5,278 |
| Sep 23, 2025 | 43.93 | 43.93 | 42.80 | 42.89 | 42.89 | -1.02% | 1,545 |
| Sep 22, 2025 | 42.72 | 43.33 | 42.72 | 43.33 | 43.33 | 0.79% | 1,328 |
| Sep 19, 2025 | 42.69 | 43.00 | 42.61 | 42.99 | 42.99 | 0.56% | 4,111 |
| Sep 18, 2025 | 42.82 | 42.88 | 42.58 | 42.75 | 42.75 | 0.38% | 4,939 |
| Sep 17, 2025 | 42.14 | 42.67 | 42.05 | 42.59 | 42.59 | 1.28% | 2,189 |
| Sep 16, 2025 | 42.09 | 42.09 | 41.91 | 42.05 | 42.05 | 0.67% | 9,337 |
| Sep 15, 2025 | 41.63 | 41.79 | 41.63 | 41.77 | 41.77 | 0.48% | 2,262 |
| Sep 12, 2025 | 41.40 | 41.59 | 41.40 | 41.57 | 41.57 | 1.17% | 5,072 |
| Sep 11, 2025 | 41.02 | 41.09 | 41.02 | 41.09 | 41.09 | 1.13% | 1,101 |
| Sep 10, 2025 | 40.87 | 40.87 | 40.33 | 40.63 | 40.63 | -0.27% | 2,793 |
| Sep 9, 2025 | 40.24 | 40.89 | 40.24 | 40.74 | 40.74 | 1.85% | 7,629 |
| Sep 8, 2025 | 39.94 | 40.05 | 39.60 | 40.00 | 40.00 | 0.18% | 2,180 |
| Sep 5, 2025 | 40.28 | 40.28 | 39.40 | 39.93 | 39.93 | -1.53% | 4,805 |
| Sep 4, 2025 | 39.87 | 40.57 | 39.87 | 40.55 | 40.55 | 2.14% | 7,058 |
| Sep 3, 2025 | 39.63 | 39.74 | 39.09 | 39.70 | 39.70 | 0.28% | 2,855 |
| Sep 2, 2025 | 39.20 | 39.59 | 39.15 | 39.59 | 39.59 | -1.91% | 8,809 |
| Aug 29, 2025 | 40.36 | 40.50 | 40.36 | 40.36 | 40.36 | -0.35% | 1,226 |
| Aug 28, 2025 | 40.70 | 40.70 | 40.50 | 40.50 | 40.50 | -0.34% | 3,186 |
| Aug 27, 2025 | 40.12 | 40.75 | 40.12 | 40.64 | 40.64 | 1.83% | 3,376 |
| Aug 26, 2025 | 39.51 | 39.91 | 39.51 | 39.91 | 39.91 | 0.13% | 3,752 |
| Aug 22, 2025 | 39.06 | 39.97 | 38.92 | 39.86 | 39.86 | 2.81% | 8,483 |
| Aug 21, 2025 | 38.30 | 38.77 | 38.30 | 38.77 | 38.77 | -0.62% | 2,695 |
| Aug 20, 2025 | 38.09 | 39.01 | 38.09 | 39.01 | 39.01 | -0.28% | 4,994 |
| Aug 19, 2025 | 39.47 | 39.47 | 39.12 | 39.12 | 39.12 | -0.61% | 1,221 |
| Aug 18, 2025 | 39.29 | 39.40 | 39.29 | 39.36 | 39.36 | 0.41% | 2,321 |
| Aug 15, 2025 | 39.81 | 39.81 | 39.20 | 39.20 | 39.20 | -1.73% | 11,216 |
| Aug 14, 2025 | 39.60 | 39.89 | 39.51 | 39.89 | 39.89 | 0.55% | 4,675 |
| Aug 13, 2025 | 40.20 | 40.20 | 39.64 | 39.67 | 39.67 | -0.78% | 4,421 |
| Aug 12, 2025 | 39.00 | 39.98 | 39.00 | 39.98 | 39.98 | 3.25% | 17,388 |
| Aug 11, 2025 | 39.04 | 39.04 | 38.09 | 38.72 | 38.72 | -0.23% | 10,415 |
| Aug 8, 2025 | 38.88 | 38.88 | 38.81 | 38.81 | 38.81 | 1.17% | 1,349 |
| Aug 7, 2025 | 38.74 | 38.74 | 38.21 | 38.36 | 38.36 | -0.54% | 3,501 |
| Aug 6, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | 0.70% | 287 |
| Aug 5, 2025 | 38.78 | 38.78 | 37.89 | 38.30 | 38.30 | -0.42% | 3,095 |
| Aug 1, 2025 | 38.57 | 38.57 | 37.50 | 38.46 | 38.46 | -2.29% | 19,868 |
| Jul 31, 2025 | 40.20 | 40.20 | 39.36 | 39.36 | 39.36 | -2.09% | 3,738 |
| Jul 30, 2025 | 39.84 | 40.20 | 39.81 | 40.20 | 40.20 | 1.62% | 1,356 |
| Jul 29, 2025 | 40.20 | 40.20 | 39.56 | 39.56 | 39.56 | -1.12% | 1,593 |
| Jul 28, 2025 | 40.40 | 40.40 | 39.90 | 40.01 | 40.01 | -0.67% | 8,885 |
| Jul 25, 2025 | 39.72 | 40.28 | 39.72 | 40.28 | 40.28 | 0.65% | 3,435 |
| Jul 24, 2025 | 40.56 | 40.57 | 39.99 | 40.02 | 40.02 | -0.42% | 9,697 |
| Jul 23, 2025 | 39.77 | 40.19 | 39.73 | 40.19 | 40.19 | 2.01% | 6,194 |
| Jul 22, 2025 | 38.90 | 39.58 | 38.90 | 39.40 | 39.40 | 1.29% | 5,389 |
| Jul 21, 2025 | 39.30 | 39.30 | 38.90 | 38.90 | 38.90 | -0.66% | 2,302 |
| Jul 18, 2025 | 39.29 | 39.29 | 39.05 | 39.16 | 39.16 | 0.46% | 1,476 |
| Jul 17, 2025 | 38.03 | 38.98 | 38.03 | 38.98 | 38.98 | 3.12% | 5,822 |
| Jul 16, 2025 | 38.15 | 38.15 | 37.25 | 37.80 | 37.80 | -1.25% | 7,618 |
| Jul 15, 2025 | 37.33 | 38.28 | 37.18 | 38.28 | 38.28 | 4.45% | 8,891 |