TSX:CIAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.46	35.74	35.18	35.55	35.55	-2.20%	130,086
Apr 27, 2026	36.31	36.35	35.76	36.35	36.35	-0.08%	69,711
Apr 24, 2026	36.14	36.49	35.83	36.38	36.38	2.31%	39,653
Apr 23, 2026	35.87	36.11	35.19	35.56	35.56	-1.55%	111,933
Apr 22, 2026	35.60	36.12	35.49	36.12	36.12	2.82%	33,442
Apr 21, 2026	35.21	35.43	35.07	35.13	35.13	0.03%	86,408
Apr 20, 2026	35.11	35.14	34.86	35.12	35.12	-0.54%	34,923
Apr 17, 2026	35.06	35.34	35.06	35.31	35.31	1.47%	56,708
Apr 16, 2026	34.86	34.95	34.55	34.80	34.80	0.16%	86,576
Apr 15, 2026	34.42	34.75	34.22	34.75	34.75	1.40%	118,429
Apr 14, 2026	33.82	34.27	33.74	34.27	34.27	2.56%	36,191
Apr 13, 2026	32.67	33.41	32.67	33.41	33.41	1.84%	64,712
Apr 10, 2026	32.73	33.00	32.63	32.81	32.81	1.31%	32,215
Apr 9, 2026	32.36	32.49	31.99	32.38	32.38	0.09%	115,521
Apr 8, 2026	32.78	32.84	32.07	32.35	32.35	3.52%	47,381
Apr 7, 2026	31.04	31.25	30.67	31.25	31.25	0.69%	68,375
Apr 6, 2026	31.05	31.20	30.86	31.04	31.04	0.24%	85,082
Apr 2, 2026	30.06	30.99	29.85	30.96	30.96	0.72%	44,196
Apr 1, 2026	30.74	31.06	30.64	30.74	30.74	1.35%	51,997
Mar 31, 2026	29.40	30.39	29.40	30.33	30.33	5.06%	81,849
Mar 30, 2026	29.75	29.75	28.67	28.87	28.87	-1.87%	197,057
Mar 27, 2026	29.85	29.85	29.34	29.42	29.42	-1.87%	76,832
Mar 26, 2026	30.74	30.83	29.98	29.98	29.98	-4.25%	54,672
Mar 25, 2026	31.36	31.55	31.19	31.31	31.31	1.13%	18,990
Mar 24, 2026	31.09	31.09	30.74	30.96	30.96	-1.21%	30,772
Mar 23, 2026	31.03	31.67	31.03	31.34	31.34	2.55%	36,463
Mar 20, 2026	31.26	31.26	30.47	30.56	30.56	-3.29%	72,435
Mar 19, 2026	31.11	31.60	30.81	31.60	31.60	0.38%	65,062
Mar 18, 2026	31.57	31.81	31.48	31.48	31.48	-0.85%	21,492
Mar 17, 2026	31.72	31.82	31.61	31.75	31.75	0.83%	11,912
Mar 16, 2026	31.40	31.73	31.40	31.49	31.49	1.03%	79,445
Mar 13, 2026	32.47	32.47	31.13	31.17	31.17	-0.26%	24,192
Mar 12, 2026	31.46	31.47	31.16	31.25	31.25	-1.64%	54,641
Mar 11, 2026	31.87	32.05	31.65	31.77	31.77	0.57%	26,548
Mar 10, 2026	31.50	31.86	31.47	31.59	31.59	0.32%	73,424
Mar 9, 2026	30.15	31.61	30.15	31.49	31.49	2.47%	108,191
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