Skip to main content
CI Global Infrastructure Private Pool (TSX:CINF)
Canada flag Canada · Delayed Price · Currency is CAD
33.62
+0.23 (0.69%)
At close: Feb 27, 2026

TSX:CINF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202633.5433.6233.4433.6233.620.69%3,459
Feb 26, 202633.2033.4233.2033.3933.390.39%6,890
Feb 25, 202633.0433.2733.0433.2633.260.15%7,148
Feb 24, 202633.0833.2133.0533.2133.210.73%7,182
Feb 23, 202633.0133.0132.9032.9732.970.09%1,053
Feb 20, 202632.7232.9532.7132.9432.870.73%7,934
Feb 19, 202632.6232.7032.5832.7032.63-0.12%5,147
Feb 18, 202632.9532.9632.7432.7432.67-0.30%6,715
Feb 17, 202632.7632.8432.7632.8432.770.64%592
Feb 13, 202632.6332.6332.6332.6332.560.49%2,927
Feb 12, 202632.5132.5932.4432.4732.400.53%7,351
Feb 11, 202632.3832.3832.1732.3032.231.03%2,043
Feb 10, 202631.8231.9731.8231.9731.900.76%1,065
Feb 9, 202631.5031.7331.5031.7331.660.73%2,497
Feb 6, 202631.4631.5031.4631.5031.431.51%244
Feb 5, 202631.1331.1330.9731.0330.97-0.67%3,696
Feb 4, 202631.2031.2531.1831.2431.171.07%1,452
Feb 3, 202631.0831.0830.9130.9130.85-0.06%4,073
Feb 2, 202630.9630.9630.9030.9330.870.16%2,044
Jan 30, 202630.7030.8830.7030.8830.82-0.35%1,147
Jan 29, 202630.9831.0230.9030.9930.930.26%3,500
Jan 28, 202630.9130.9130.9130.9130.85-0.10%215
Jan 27, 202630.7430.9630.7330.9430.880.91%4,810
Jan 26, 202630.6030.7130.6030.6630.600.46%1,784
Jan 23, 202630.6030.6030.4730.5230.390.10%4,968
Jan 22, 202630.6030.6030.4930.4930.360.16%2,940
Jan 21, 202630.3930.4430.1930.4430.310.73%3,862
Jan 20, 202630.3930.3930.2230.2230.09-0.59%2,094
Jan 19, 202630.5630.5630.4030.4030.27-0.82%9,110
Jan 16, 202630.4730.6530.4730.6530.520.72%2,907
Jan 15, 202630.3530.4330.3530.4330.301.06%1,839
Jan 14, 202630.0930.2230.0730.1129.980.40%4,415
Jan 13, 202629.9229.9929.9229.9929.86-0.13%784
Jan 12, 202630.0130.0330.0130.0329.90-0.17%264
Jan 9, 202630.0730.0830.0330.0829.950.77%1,983
Jan 8, 202629.9029.9029.8529.8529.72-0.33%311
Jan 7, 202629.9930.0429.9529.9529.82-0.07%7,623
Jan 6, 202629.8529.9729.8429.9729.840.44%1,409
Jan 5, 202629.6029.8429.6029.8429.710.10%801
Jan 2, 202629.7029.8529.7029.8129.681.33%641
Dec 23, 202529.3729.4229.3729.4229.29-1,414
Dec 22, 202529.4329.4429.4229.4229.22-0.03%481
Dec 19, 202529.4329.5429.4329.4329.23-7,517
Dec 18, 202529.5329.5329.4329.4329.230.03%626
Dec 17, 202529.4229.4229.4229.4229.22-0.57%176
Dec 16, 202529.6229.6829.5329.5929.39-0.27%22,799
Dec 15, 202529.9829.9829.6729.6729.47-0.10%819
Dec 12, 202529.7529.7529.7029.7029.50-0.10%335
Dec 11, 202529.6329.7329.6329.7329.530.41%1,951
Dec 10, 202529.6129.6129.6129.6129.41-0.57%100
Dec 9, 202529.9029.9029.7829.7829.580.10%739
Dec 8, 202529.9829.9829.7429.7529.55-0.30%1,708
Dec 5, 202529.8429.8429.8429.8429.64-1.00%365
Dec 4, 202530.1230.1530.1230.1429.940.20%1,516
Dec 3, 202529.9630.0829.9630.0829.880.74%352
Dec 2, 202529.8629.8629.8629.8629.66-0.57%3,704
Dec 1, 202530.1230.1230.0330.0329.83-1.05%345
Nov 28, 202530.1630.3530.1630.3530.150.50%1,160
Nov 27, 202530.1930.2030.1930.2030.000.33%696
Nov 26, 202530.0730.1030.0730.1029.900.77%3,925
Nov 25, 202529.8729.8729.8729.8729.670.27%1,296
Nov 24, 202529.6629.7929.6629.7929.590.17%4,329
Nov 21, 202529.6829.7729.6829.7429.47-0.10%4,874
Nov 20, 202530.1630.1729.7629.7729.50-0.37%2,210
Nov 19, 202529.9129.9129.8129.8829.61-0.13%474
Nov 18, 202529.8629.9229.8629.9229.65-0.50%2,311
Nov 17, 202530.2930.2929.9830.0729.80-0.53%2,186
Nov 14, 202530.1930.2330.1930.2329.960.13%704
Nov 13, 202530.3730.3730.1930.1929.92-1.57%620
Nov 12, 202530.7330.7430.6730.6730.390.20%866
Nov 11, 202530.6130.6130.6130.6130.330.26%151
Nov 10, 202530.5330.5430.5330.5330.260.86%1,180
Nov 7, 202530.1830.2730.1730.2730.00-0.13%15,256
Nov 6, 202530.3130.3130.3130.3130.04-0.79%152
Nov 5, 202530.5530.6230.5530.5530.280.43%22,000
Nov 4, 202530.4230.4230.4230.4230.15-0.39%100
Nov 3, 202530.4630.5430.4630.5430.270.16%801
Oct 30, 202530.5730.5730.4930.4930.220.56%1,578
Oct 29, 202530.3430.4230.3230.3230.05-0.43%476
Oct 28, 202530.5430.5430.4530.4530.18-0.94%2,711
Oct 27, 202530.7430.7530.7430.7430.46-0.39%923
Oct 24, 202530.8630.8630.8630.8630.511.11%1,447
Oct 22, 202530.6430.6930.5230.5230.18-0.07%1,235
Oct 21, 202530.5430.5430.5430.5430.20-0.81%117
Oct 20, 202530.7630.7930.7330.7930.440.42%1,115
Oct 17, 202530.6430.6630.6430.6630.32-0.26%619
Oct 16, 202530.9030.9030.7330.7430.401.15%303
Oct 15, 202530.3930.3930.3930.3930.050.33%190
Oct 14, 202530.3030.3130.2930.2929.951.05%1,101
Oct 10, 202530.2730.2729.9829.9829.64-0.84%3,309
Oct 9, 202530.3330.3330.2330.2329.89-0.30%2,141
Oct 8, 202530.2930.3230.2930.3229.980.46%471
Oct 7, 202530.1330.1830.1330.1829.840.23%702
Oct 3, 202530.0030.1130.0030.1129.770.53%810
Oct 1, 202529.9129.9629.9129.9529.610.88%300
Sep 30, 202529.7029.7029.6929.6929.360.03%1,036
Sep 29, 202529.5729.6829.5729.6829.350.47%930
Sep 25, 202529.6029.6029.5429.5429.21-0.14%450
Sep 24, 202529.5829.5829.5729.5829.250.51%1,425
Sep 23, 202529.3729.4529.3729.4329.10-0.03%5,517