TSX:CIAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	30.88	31.40	30.65	30.73	30.73	-2.35%	97,018
Mar 5, 2026	31.36	31.72	31.20	31.47	31.47	0.10%	20,362
Mar 4, 2026	31.20	31.65	31.20	31.44	31.44	1.58%	91,600
Mar 3, 2026	30.80	31.13	30.32	30.95	30.95	-2.40%	75,977
Mar 2, 2026	30.81	31.80	30.81	31.71	31.71	0.73%	100,500
Feb 27, 2026	31.69	31.69	31.20	31.48	31.48	-1.87%	79,391
Feb 26, 2026	32.65	32.65	31.61	32.08	32.08	-1.56%	32,627
Feb 25, 2026	32.20	32.66	32.20	32.59	32.59	1.94%	21,908
Feb 24, 2026	31.59	32.13	31.40	31.97	31.97	1.36%	243,660
Feb 23, 2026	31.98	31.98	31.42	31.54	31.54	-1.50%	20,035
Feb 20, 2026	32.00	32.45	31.95	32.02	32.02	-0.06%	69,401
Feb 19, 2026	31.99	32.05	31.75	32.04	32.04	-0.09%	113,861
Feb 18, 2026	31.72	32.22	31.71	32.07	32.07	1.83%	17,081
Feb 17, 2026	31.33	31.62	30.96	31.50	31.50	0.24%	145,151
Feb 13, 2026	31.29	31.66	31.17	31.42	31.42	0.10%	154,464
Feb 12, 2026	32.14	32.27	31.34	31.39	31.39	-2.24%	346,246
Feb 11, 2026	32.57	32.57	31.75	32.11	32.11	0.75%	75,598
Feb 10, 2026	32.32	32.32	31.87	31.87	31.87	-0.09%	48,723
Feb 9, 2026	31.11	32.17	31.11	31.90	31.90	1.56%	57,450
Feb 6, 2026	30.61	31.45	30.51	31.41	31.41	3.56%	148,622
Feb 5, 2026	30.54	30.90	30.09	30.33	30.33	-1.72%	121,948
Feb 4, 2026	31.84	31.84	30.28	30.86	30.86	-3.32%	293,565
Feb 3, 2026	33.04	33.16	31.57	31.92	31.92	-2.77%	94,369
Feb 2, 2026	32.50	33.12	32.50	32.83	32.83	0.86%	26,049
Jan 30, 2026	32.86	33.04	32.47	32.55	32.55	-1.75%	124,280
Jan 29, 2026	33.64	33.64	32.34	33.13	33.13	-1.84%	103,536
Jan 28, 2026	33.86	33.90	33.68	33.75	33.75	0.33%	21,791
Jan 27, 2026	33.50	33.82	33.46	33.64	33.64	0.54%	67,428
Jan 26, 2026	33.01	33.47	33.01	33.46	33.46	1.49%	7,105
Jan 23, 2026	33.00	33.22	32.97	32.97	32.97	-0.15%	7,933
Jan 22, 2026	33.27	33.27	32.92	33.02	33.02	0.33%	17,479
Jan 21, 2026	32.92	33.17	32.41	32.91	32.91	0.52%	214,981
Jan 20, 2026	32.88	33.11	32.68	32.74	32.74	-1.77%	58,854
Jan 19, 2026	33.26	33.33	33.08	33.33	33.33	-1.36%	15,119
Jan 16, 2026	33.83	33.94	33.65	33.79	33.79	0.57%	41,517
Jan 15, 2026	33.84	34.02	33.59	33.60	33.60	1.20%	73,360
Jan 14, 2026	33.55	33.55	33.00	33.20	33.20	-1.78%	48,542
Jan 13, 2026	34.01	34.15	33.74	33.80	33.80	-0.24%	21,402
Jan 12, 2026	33.33	33.97	33.33	33.88	33.88	1.04%	32,238
Jan 9, 2026	33.00	33.60	33.00	33.53	33.53	2.04%	35,571
Jan 8, 2026	33.52	33.52	32.75	32.86	32.86	-1.41%	81,166
Jan 7, 2026	33.10	33.52	33.09	33.33	33.33	0.79%	24,941
Jan 6, 2026	32.82	33.11	32.67	33.07	33.07	1.01%	11,022
Jan 5, 2026	32.78	32.95	32.63	32.74	32.74	1.11%	37,186
Jan 2, 2026	32.57	32.94	32.20	32.38	32.38	0.87%	97,852
Dec 31, 2025	32.40	32.40	32.09	32.10	32.10	-0.62%	13,093
Dec 30, 2025	32.29	32.41	32.26	32.30	32.30	-	36,208
Dec 29, 2025	32.21	32.36	32.16	32.30	32.30	-0.68%	38,768
Dec 24, 2025	32.40	32.52	32.40	32.52	32.52	0.03%	6,580
Dec 23, 2025	32.15	32.52	32.15	32.51	32.51	0.20%	13,206
Dec 22, 2025	32.51	32.51	32.28	32.45	32.45	0.70%	8,937
Dec 19, 2025	31.56	32.26	31.56	32.22	32.22	2.68%	23,108
Dec 18, 2025	31.36	31.53	31.32	31.38	31.38	1.88%	5,501
Dec 17, 2025	31.87	31.87	30.80	30.80	30.80	-2.78%	43,776
Dec 16, 2025	31.41	31.68	31.32	31.68	31.68	0.22%	54,241
Dec 15, 2025	32.35	32.35	31.59	31.61	31.61	-1.25%	60,858
Dec 12, 2025	33.06	33.06	31.95	32.01	32.01	-3.96%	70,355
Dec 11, 2025	33.19	33.35	32.72	33.33	33.33	-1.04%	23,204
Dec 10, 2025	33.52	33.69	33.52	33.68	33.68	0.06%	15,633
Dec 9, 2025	33.30	33.68	33.30	33.66	33.66	0.06%	41,400
Dec 8, 2025	33.63	33.66	33.46	33.64	33.64	1.08%	18,013
Dec 5, 2025	33.43	33.55	33.19	33.28	33.28	-0.27%	24,957
Dec 4, 2025	33.46	33.46	33.11	33.37	33.37	0.09%	17,520
Dec 3, 2025	33.25	33.34	32.87	33.34	33.34	-0.15%	107,189
Dec 2, 2025	33.52	33.92	33.34	33.39	33.39	1.09%	32,062
Dec 1, 2025	32.97	33.26	32.93	33.03	33.03	-0.72%	25,695
Nov 28, 2025	33.17	33.27	33.06	33.27	33.27	0.67%	17,037
Nov 27, 2025	33.11	33.11	33.05	33.05	33.05	-0.08%	1,300
Nov 26, 2025	33.01	33.18	32.90	33.08	33.08	1.12%	77,490
Nov 25, 2025	32.50	32.71	31.84	32.71	32.71	0.09%	30,240
Nov 24, 2025	31.61	32.72	31.61	32.68	32.68	4.44%	101,887
Nov 21, 2025	31.44	31.61	30.62	31.29	31.29	-0.57%	108,115
Nov 20, 2025	33.53	33.55	31.36	31.47	31.47	-3.05%	177,137
Nov 19, 2025	32.03	32.70	32.03	32.46	32.46	1.66%	45,324
Nov 18, 2025	31.95	32.31	31.68	31.93	31.93	-1.96%	67,324
Nov 17, 2025	32.74	33.15	32.39	32.57	32.57	-0.79%	41,102
Nov 14, 2025	31.87	33.18	31.79	32.83	32.83	0.43%	101,110
Nov 13, 2025	33.76	33.76	32.49	32.69	32.69	-3.82%	162,647
Nov 12, 2025	34.53	34.53	33.73	33.99	33.99	-0.58%	76,491
Nov 11, 2025	34.51	34.51	34.00	34.19	34.19	-1.70%	54,776
Nov 10, 2025	34.62	34.85	34.39	34.78	34.78	3.07%	59,515
Nov 7, 2025	33.64	33.75	32.80	33.75	33.75	-1.10%	111,669
Nov 6, 2025	35.00	35.00	34.00	34.12	34.12	-1.81%	92,489
Nov 5, 2025	34.68	35.06	34.68	34.75	34.75	0.72%	32,856
Nov 4, 2025	34.88	35.27	34.50	34.50	34.50	-3.12%	102,089
Nov 3, 2025	35.86	35.91	35.60	35.61	35.61	0.65%	41,774
Oct 31, 2025	35.68	35.68	35.11	35.38	35.38	1.49%	16,658
Oct 30, 2025	35.42	35.42	34.84	34.86	34.86	-1.97%	17,717
Oct 29, 2025	35.33	35.56	35.19	35.56	35.56	1.86%	33,125
Oct 28, 2025	34.85	35.02	34.63	34.91	34.91	0.81%	14,329
Oct 27, 2025	34.48	34.63	34.45	34.63	34.63	1.99%	5,018
Oct 24, 2025	33.76	34.09	33.76	33.96	33.96	2.03%	19,820
Oct 23, 2025	32.82	33.34	32.82	33.28	33.28	1.62%	13,243
Oct 22, 2025	33.27	33.30	32.47	32.75	32.75	-1.24%	19,115
Oct 21, 2025	33.41	33.41	33.08	33.16	33.16	-0.57%	8,890
Oct 20, 2025	33.40	33.51	33.34	33.35	33.35	1.06%	4,389
Oct 17, 2025	32.93	33.15	32.93	33.00	33.00	-0.36%	14,605
Oct 16, 2025	33.52	33.56	32.96	33.12	33.12	-	20,140
Oct 15, 2025	33.35	33.35	33.10	33.12	33.12	1.22%	10,548
Oct 14, 2025	32.72	33.08	32.33	32.72	32.72	1.88%	96,900