CI Global Infrastructure Private Pool (TSX:CINF)
Canada
· Delayed Price · Currency is CAD 29.84
-0.28 (-0.93%)
Dec 5, 2025, 3:51 PM EST
TSX:CINF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | -1.00% | 365 |
| Dec 4, 2025 | 30.12 | 30.15 | 30.12 | 30.14 | 30.14 | 0.20% | 1,516 |
| Dec 3, 2025 | 29.96 | 30.08 | 29.96 | 30.08 | 30.08 | 0.74% | 352 |
| Dec 2, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -0.57% | 3,704 |
| Dec 1, 2025 | 30.12 | 30.12 | 30.03 | 30.03 | 30.03 | -1.05% | 345 |
| Nov 28, 2025 | 30.16 | 30.35 | 30.16 | 30.35 | 30.35 | 0.50% | 1,160 |
| Nov 27, 2025 | 30.19 | 30.20 | 30.19 | 30.20 | 30.20 | 0.33% | 696 |
| Nov 26, 2025 | 30.07 | 30.10 | 30.07 | 30.10 | 30.10 | 0.77% | 3,925 |
| Nov 25, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 0.27% | 1,296 |
| Nov 24, 2025 | 29.66 | 29.79 | 29.66 | 29.79 | 29.79 | 0.17% | 4,329 |
| Nov 21, 2025 | 29.68 | 29.77 | 29.68 | 29.74 | 29.67 | -0.10% | 4,874 |
| Nov 20, 2025 | 30.16 | 30.17 | 29.76 | 29.77 | 29.70 | -0.37% | 2,210 |
| Nov 19, 2025 | 29.91 | 29.91 | 29.81 | 29.88 | 29.81 | -0.13% | 474 |
| Nov 18, 2025 | 29.86 | 29.92 | 29.86 | 29.92 | 29.85 | -0.50% | 2,311 |
| Nov 17, 2025 | 30.29 | 30.29 | 29.98 | 30.07 | 30.00 | -0.53% | 2,186 |
| Nov 14, 2025 | 30.19 | 30.23 | 30.19 | 30.23 | 30.16 | 0.13% | 704 |
| Nov 13, 2025 | 30.37 | 30.37 | 30.19 | 30.19 | 30.12 | -1.57% | 620 |
| Nov 12, 2025 | 30.73 | 30.74 | 30.67 | 30.67 | 30.60 | 0.20% | 866 |
| Nov 11, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.54 | 0.26% | 151 |
| Nov 10, 2025 | 30.53 | 30.54 | 30.53 | 30.53 | 30.46 | 0.86% | 1,180 |
| Nov 7, 2025 | 30.18 | 30.27 | 30.17 | 30.27 | 30.20 | -0.13% | 15,256 |
| Nov 6, 2025 | 30.31 | 30.31 | 30.31 | 30.31 | 30.24 | -0.79% | 152 |
| Nov 5, 2025 | 30.55 | 30.62 | 30.55 | 30.55 | 30.48 | 0.43% | 22,000 |
| Nov 4, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.35 | -0.39% | 100 |
| Nov 3, 2025 | 30.46 | 30.54 | 30.46 | 30.54 | 30.47 | 0.16% | 801 |
| Oct 30, 2025 | 30.57 | 30.57 | 30.49 | 30.49 | 30.42 | 0.56% | 1,578 |
| Oct 29, 2025 | 30.34 | 30.42 | 30.32 | 30.32 | 30.25 | -0.43% | 476 |
| Oct 28, 2025 | 30.54 | 30.54 | 30.45 | 30.45 | 30.38 | -0.94% | 2,711 |
| Oct 27, 2025 | 30.74 | 30.75 | 30.74 | 30.74 | 30.67 | -0.39% | 923 |
| Oct 24, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.72 | 1.11% | 1,447 |
| Oct 22, 2025 | 30.64 | 30.69 | 30.52 | 30.52 | 30.38 | -0.07% | 1,235 |
| Oct 21, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.40 | -0.81% | 117 |
| Oct 20, 2025 | 30.76 | 30.79 | 30.73 | 30.79 | 30.65 | 0.42% | 1,115 |
| Oct 17, 2025 | 30.64 | 30.66 | 30.64 | 30.66 | 30.52 | -0.26% | 619 |
| Oct 16, 2025 | 30.90 | 30.90 | 30.73 | 30.74 | 30.60 | 1.15% | 303 |
| Oct 15, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.25 | 0.33% | 190 |
| Oct 14, 2025 | 30.30 | 30.31 | 30.29 | 30.29 | 30.15 | 1.05% | 1,101 |
| Oct 10, 2025 | 30.27 | 30.27 | 29.98 | 29.98 | 29.84 | -0.84% | 3,309 |
| Oct 9, 2025 | 30.33 | 30.33 | 30.23 | 30.23 | 30.09 | -0.30% | 2,141 |
| Oct 8, 2025 | 30.29 | 30.32 | 30.29 | 30.32 | 30.18 | 0.46% | 471 |
| Oct 7, 2025 | 30.13 | 30.18 | 30.13 | 30.18 | 30.04 | 0.23% | 702 |
| Oct 3, 2025 | 30.00 | 30.11 | 30.00 | 30.11 | 29.97 | 0.53% | 810 |
| Oct 1, 2025 | 29.91 | 29.96 | 29.91 | 29.95 | 29.81 | 0.88% | 300 |
| Sep 30, 2025 | 29.70 | 29.70 | 29.69 | 29.69 | 29.55 | 0.03% | 1,036 |
| Sep 29, 2025 | 29.57 | 29.68 | 29.57 | 29.68 | 29.54 | 0.47% | 930 |
| Sep 25, 2025 | 29.60 | 29.60 | 29.54 | 29.54 | 29.41 | -0.14% | 450 |
| Sep 24, 2025 | 29.58 | 29.58 | 29.57 | 29.58 | 29.45 | 0.51% | 1,425 |
| Sep 23, 2025 | 29.37 | 29.45 | 29.37 | 29.43 | 29.30 | -0.03% | 5,517 |
| Sep 22, 2025 | 29.34 | 29.44 | 29.34 | 29.44 | 29.24 | 0.62% | 466 |
| Sep 19, 2025 | 29.56 | 29.56 | 29.20 | 29.26 | 29.06 | -0.41% | 4,435 |
| Sep 17, 2025 | 29.35 | 29.42 | 29.35 | 29.38 | 29.18 | 0.39% | 2,202 |
| Sep 16, 2025 | 29.22 | 29.27 | 29.22 | 29.27 | 29.06 | -0.63% | 286 |
| Sep 15, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.25 | -0.19% | 364 |
| Sep 12, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.30 | 0.43% | 182 |
| Sep 11, 2025 | 29.31 | 29.39 | 29.30 | 29.38 | 29.18 | 0.58% | 1,217 |
| Sep 10, 2025 | 29.15 | 29.21 | 29.15 | 29.21 | 29.01 | 0.93% | 4,402 |
| Sep 9, 2025 | 28.87 | 28.96 | 28.87 | 28.94 | 28.74 | 0.59% | 1,583 |
| Sep 8, 2025 | 28.90 | 28.90 | 28.77 | 28.77 | 28.57 | -0.55% | 3,903 |
| Sep 5, 2025 | 28.80 | 28.93 | 28.80 | 28.93 | 28.73 | 0.28% | 372 |
| Sep 4, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.65 | 0.31% | 300 |
| Sep 3, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.56 | 0.17% | 1,389 |
| Sep 2, 2025 | 28.80 | 28.81 | 28.69 | 28.71 | 28.51 | -0.66% | 2,072 |
| Aug 29, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.70 | -0.72% | 389 |
| Aug 28, 2025 | 29.14 | 29.14 | 29.11 | 29.11 | 28.91 | -0.34% | 401 |
| Aug 27, 2025 | 29.19 | 29.25 | 29.19 | 29.21 | 29.01 | -0.03% | 1,200 |
| Aug 26, 2025 | 29.21 | 29.22 | 29.19 | 29.22 | 29.02 | -0.48% | 2,082 |
| Aug 25, 2025 | 29.39 | 29.44 | 29.33 | 29.36 | 29.16 | -1.11% | 971 |
| Aug 22, 2025 | 29.85 | 29.85 | 29.69 | 29.69 | 29.42 | 0.41% | 2,313 |
| Aug 21, 2025 | 29.65 | 29.67 | 29.57 | 29.57 | 29.30 | -0.03% | 4,193 |
| Aug 20, 2025 | 29.54 | 29.58 | 29.47 | 29.58 | 29.31 | 0.54% | 7,455 |
| Aug 19, 2025 | 29.53 | 29.53 | 29.36 | 29.42 | 29.15 | 0.38% | 2,199 |
| Aug 18, 2025 | 29.41 | 29.42 | 29.31 | 29.31 | 29.04 | -0.64% | 1,027 |
| Aug 15, 2025 | 29.49 | 29.50 | 29.49 | 29.50 | 29.23 | 0.48% | 1,410 |
| Aug 14, 2025 | 29.31 | 29.36 | 29.31 | 29.36 | 29.09 | -0.10% | 600 |
| Aug 13, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.12 | 0.75% | 200 |
| Aug 11, 2025 | 29.16 | 29.23 | 29.16 | 29.17 | 28.90 | -0.07% | 3,501 |
| Aug 8, 2025 | 29.16 | 29.23 | 29.16 | 29.19 | 28.92 | -0.38% | 804 |
| Aug 7, 2025 | 29.48 | 29.48 | 29.28 | 29.30 | 29.03 | 0.24% | 2,301 |
| Aug 6, 2025 | 29.29 | 29.31 | 29.23 | 29.23 | 28.96 | -0.07% | 449 |
| Aug 5, 2025 | 29.26 | 29.26 | 29.23 | 29.25 | 28.98 | 0.17% | 2,128 |
| Aug 1, 2025 | 29.01 | 29.20 | 28.99 | 29.20 | 28.93 | -0.10% | 5,214 |
| Jul 31, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 28.96 | -0.07% | 126 |
| Jul 30, 2025 | 29.27 | 29.27 | 29.25 | 29.25 | 28.98 | -0.07% | 200 |
| Jul 29, 2025 | 29.20 | 29.27 | 29.20 | 29.27 | 29.00 | 0.76% | 6,115 |
| Jul 28, 2025 | 29.12 | 29.12 | 29.01 | 29.05 | 28.78 | -0.85% | 805 |
| Jul 25, 2025 | 29.17 | 29.31 | 29.17 | 29.30 | 29.03 | 0.17% | 6,600 |
| Jul 24, 2025 | 29.32 | 29.34 | 29.25 | 29.25 | 28.91 | -0.07% | 3,639 |
| Jul 23, 2025 | 29.30 | 29.30 | 29.27 | 29.27 | 28.93 | 0.07% | 9,041 |
| Jul 22, 2025 | 29.24 | 29.30 | 29.20 | 29.25 | 28.91 | -0.10% | 6,000 |
| Jul 18, 2025 | 29.20 | 29.29 | 29.20 | 29.28 | 28.94 | 0.83% | 5,400 |
| Jul 17, 2025 | 29.01 | 29.04 | 28.94 | 29.04 | 28.71 | 0.68% | 6,811 |
| Jul 16, 2025 | 28.79 | 28.85 | 28.79 | 28.85 | 28.51 | -0.09% | 2,688 |
| Jul 15, 2025 | 29.00 | 29.00 | 28.80 | 28.87 | 28.54 | -0.38% | 2,096 |
| Jul 14, 2025 | 28.64 | 28.98 | 28.64 | 28.98 | 28.65 | 0.28% | 525 |
| Jul 11, 2025 | 28.84 | 28.90 | 28.84 | 28.90 | 28.57 | - | 400 |
| Jul 10, 2025 | 28.81 | 28.93 | 28.81 | 28.90 | 28.57 | -0.24% | 3,423 |
| Jul 9, 2025 | 28.70 | 28.97 | 28.70 | 28.97 | 28.64 | 0.49% | 1,457 |
| Jul 8, 2025 | 28.76 | 28.85 | 28.76 | 28.83 | 28.50 | -0.21% | 4,295 |
| Jul 7, 2025 | 28.98 | 28.98 | 28.89 | 28.89 | 28.56 | -0.31% | 5,021 |
| Jul 4, 2025 | 28.99 | 28.99 | 28.98 | 28.98 | 28.65 | -0.34% | 209 |