Citigroup Inc. (TSX:CITI)
Canada
· Delayed Price · Currency is CAD 44.00
-1.01 (-2.24%)
At close: Mar 6, 2026
Citigroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 43.31 | 44.25 | 42.58 | 44.00 | 44.00 | -2.24% | 16,392 |
| Mar 5, 2026 | 45.14 | 45.22 | 44.60 | 45.01 | 45.01 | -2.07% | 3,054 |
| Mar 4, 2026 | 46.29 | 46.29 | 45.96 | 45.96 | 45.96 | 0.44% | 4,314 |
| Mar 3, 2026 | 44.40 | 46.13 | 44.40 | 45.76 | 45.76 | -0.22% | 4,793 |
| Mar 2, 2026 | 43.88 | 46.07 | 43.88 | 45.86 | 45.86 | 0.81% | 7,936 |
| Feb 27, 2026 | 46.50 | 46.50 | 45.20 | 45.49 | 45.49 | -4.51% | 13,771 |
| Feb 26, 2026 | 47.66 | 48.18 | 47.50 | 47.64 | 47.64 | 1.15% | 9,150 |
| Feb 25, 2026 | 46.30 | 47.10 | 46.10 | 47.10 | 47.10 | 4.09% | 2,997 |
| Feb 24, 2026 | 45.67 | 46.00 | 44.70 | 45.25 | 45.25 | -1.01% | 7,164 |
| Feb 23, 2026 | 47.54 | 48.09 | 45.00 | 45.71 | 45.71 | -4.41% | 4,419 |
| Feb 20, 2026 | 47.52 | 47.82 | 47.10 | 47.82 | 47.82 | 0.17% | 6,507 |
| Feb 19, 2026 | 47.71 | 47.84 | 47.26 | 47.74 | 47.74 | -0.54% | 8,784 |
| Feb 18, 2026 | 48.00 | 48.29 | 47.93 | 48.00 | 48.00 | 2.11% | 9,345 |
| Feb 17, 2026 | 45.82 | 47.22 | 45.82 | 47.01 | 47.01 | 2.66% | 15,115 |
| Feb 13, 2026 | 45.28 | 45.91 | 44.91 | 45.79 | 45.79 | -0.30% | 37,190 |
| Feb 12, 2026 | 48.65 | 49.16 | 45.93 | 45.93 | 45.93 | -5.36% | 9,169 |
| Feb 11, 2026 | 50.91 | 51.18 | 48.53 | 48.53 | 48.53 | -2.57% | 6,842 |
| Feb 10, 2026 | 51.62 | 51.62 | 49.81 | 49.81 | 49.81 | -3.32% | 1,176 |
| Feb 9, 2026 | 50.98 | 51.70 | 50.77 | 51.52 | 51.52 | 1.56% | 6,264 |
| Feb 6, 2026 | 49.00 | 50.85 | 49.00 | 50.73 | 50.73 | 5.62% | 13,963 |
| Feb 5, 2026 | 47.13 | 48.03 | 47.11 | 48.03 | 48.03 | -1.01% | 5,248 |
| Feb 4, 2026 | 48.88 | 49.18 | 48.52 | 48.52 | 48.52 | 0.39% | 16,906 |
| Feb 3, 2026 | 48.51 | 49.14 | 48.07 | 48.33 | 48.33 | 0.44% | 4,626 |
| Feb 2, 2026 | 47.54 | 48.30 | 47.46 | 48.12 | 48.12 | 0.25% | 9,996 |
| Jan 30, 2026 | 47.42 | 48.00 | 47.36 | 48.00 | 47.75 | 0.84% | 11,960 |
| Jan 29, 2026 | 47.96 | 47.98 | 46.98 | 47.60 | 47.35 | 0.78% | 10,193 |
| Jan 28, 2026 | 47.44 | 47.70 | 46.97 | 47.23 | 46.99 | -0.46% | 8,381 |
| Jan 27, 2026 | 47.50 | 47.56 | 47.35 | 47.45 | 47.21 | -0.15% | 3,207 |
| Jan 26, 2026 | 47.58 | 47.65 | 47.52 | 47.52 | 47.28 | 0.89% | 5,263 |
| Jan 23, 2026 | 47.77 | 47.77 | 46.96 | 47.10 | 46.86 | -1.63% | 1,922 |
| Jan 22, 2026 | 47.59 | 47.88 | 47.58 | 47.88 | 47.63 | 1.27% | 3,926 |
| Jan 21, 2026 | 47.03 | 47.62 | 47.03 | 47.28 | 47.04 | 0.96% | 2,440 |
| Jan 20, 2026 | 47.81 | 47.83 | 46.70 | 46.83 | 46.59 | -3.78% | 12,472 |
| Jan 19, 2026 | 48.80 | 48.80 | 48.17 | 48.67 | 48.42 | -0.75% | 1,110 |
| Jan 16, 2026 | 48.88 | 49.30 | 48.65 | 49.04 | 48.79 | 1.01% | 16,036 |
| Jan 15, 2026 | 47.46 | 48.78 | 47.46 | 48.55 | 48.30 | 4.93% | 4,165 |
| Jan 14, 2026 | 49.03 | 49.04 | 45.83 | 46.27 | 46.03 | -3.58% | 11,845 |
| Jan 13, 2026 | 48.75 | 48.75 | 47.93 | 47.99 | 47.74 | -1.60% | 5,763 |
| Jan 12, 2026 | 48.62 | 48.77 | 48.40 | 48.77 | 48.52 | -2.95% | 11,492 |
| Jan 9, 2026 | 50.02 | 50.40 | 50.02 | 50.25 | 49.99 | 0.46% | 13,544 |
| Jan 8, 2026 | 50.47 | 50.47 | 49.98 | 50.02 | 49.76 | -0.46% | 1,694 |
| Jan 7, 2026 | 50.64 | 50.66 | 50.17 | 50.25 | 49.99 | -1.08% | 1,833 |
| Jan 6, 2026 | 51.00 | 51.31 | 50.80 | 50.80 | 50.54 | -0.55% | 1,569 |
| Jan 5, 2026 | 49.88 | 51.37 | 49.86 | 51.08 | 50.82 | 4.01% | 13,765 |
| Jan 2, 2026 | 48.56 | 49.11 | 48.44 | 49.11 | 48.86 | 1.47% | 22,857 |
| Dec 31, 2025 | 48.88 | 48.88 | 48.40 | 48.40 | 48.15 | -0.19% | 5,120 |
| Dec 30, 2025 | 49.05 | 49.05 | 48.45 | 48.49 | 48.24 | -1.10% | 6,260 |
| Dec 29, 2025 | 50.00 | 50.00 | 49.02 | 49.03 | 48.78 | -2.78% | 10,157 |
| Dec 24, 2025 | 49.90 | 50.82 | 49.90 | 50.43 | 50.17 | 1.88% | 35,722 |
| Dec 23, 2025 | 48.83 | 49.81 | 48.83 | 49.50 | 49.25 | 0.86% | 5,463 |
| Dec 22, 2025 | 47.89 | 49.20 | 47.85 | 49.08 | 48.83 | 2.57% | 4,128 |
| Dec 19, 2025 | 47.67 | 47.85 | 47.67 | 47.85 | 47.60 | 3.53% | 2,361 |
| Dec 17, 2025 | 46.35 | 46.65 | 46.15 | 46.22 | 45.98 | -0.06% | 6,726 |
| Dec 16, 2025 | 46.75 | 46.86 | 45.94 | 46.25 | 46.01 | -1.43% | 5,664 |
| Dec 15, 2025 | 46.53 | 47.06 | 46.53 | 46.92 | 46.68 | 1.34% | 6,253 |
| Dec 12, 2025 | 46.78 | 46.78 | 46.30 | 46.30 | 46.06 | -0.32% | 6,573 |
| Dec 11, 2025 | 46.28 | 46.61 | 46.20 | 46.45 | 46.21 | 0.67% | 3,940 |
| Dec 10, 2025 | 45.85 | 46.38 | 45.85 | 46.14 | 45.90 | 1.50% | 7,082 |
| Dec 9, 2025 | 45.14 | 45.46 | 44.59 | 45.46 | 45.23 | 0.75% | 22,186 |
| Dec 8, 2025 | 45.76 | 45.76 | 45.04 | 45.12 | 44.89 | -0.31% | 2,453 |
| Dec 5, 2025 | 44.74 | 45.28 | 44.74 | 45.26 | 45.03 | 1.09% | 6,838 |
| Dec 4, 2025 | 44.44 | 45.06 | 44.44 | 44.77 | 44.54 | 0.95% | 7,164 |
| Dec 3, 2025 | 43.06 | 44.38 | 43.06 | 44.35 | 44.12 | 3.21% | 6,699 |
| Dec 2, 2025 | 42.96 | 43.23 | 42.96 | 42.97 | 42.75 | 0.70% | 4,024 |
| Dec 1, 2025 | 43.08 | 43.08 | 42.67 | 42.67 | 42.45 | -1.02% | 1,794 |
| Nov 28, 2025 | 42.78 | 43.29 | 42.78 | 43.11 | 42.89 | 0.02% | 2,312 |
| Nov 27, 2025 | 42.18 | 43.10 | 42.18 | 43.10 | 42.88 | 0.77% | 500 |
| Nov 26, 2025 | 42.50 | 42.90 | 42.35 | 42.77 | 42.55 | 1.59% | 8,028 |
| Nov 25, 2025 | 42.00 | 42.25 | 41.56 | 42.10 | 41.88 | 1.35% | 5,889 |
| Nov 24, 2025 | 41.12 | 41.65 | 41.12 | 41.54 | 41.33 | 1.07% | 2,623 |
| Nov 21, 2025 | 40.69 | 41.25 | 39.90 | 41.10 | 40.89 | 1.28% | 10,000 |
| Nov 20, 2025 | 42.35 | 42.75 | 40.58 | 40.58 | 40.37 | -2.36% | 16,455 |
| Nov 19, 2025 | 41.72 | 41.72 | 41.46 | 41.56 | 41.35 | 1.39% | 5,331 |
| Nov 18, 2025 | 40.65 | 41.32 | 40.25 | 40.99 | 40.78 | 0.32% | 8,802 |
| Nov 17, 2025 | 41.59 | 41.65 | 40.86 | 40.86 | 40.65 | -1.97% | 2,136 |
| Nov 14, 2025 | 41.30 | 42.20 | 41.30 | 41.68 | 41.47 | -0.50% | 224,797 |
| Nov 13, 2025 | 42.92 | 42.92 | 41.89 | 41.89 | 41.67 | -2.38% | 6,211 |
| Nov 12, 2025 | 42.38 | 43.08 | 42.38 | 42.91 | 42.69 | 2.14% | 7,524 |
| Nov 11, 2025 | 42.20 | 42.34 | 41.92 | 42.01 | 41.79 | -1.08% | 4,340 |
| Nov 10, 2025 | 42.03 | 42.73 | 41.91 | 42.47 | 42.25 | 1.80% | 8,153 |
| Nov 7, 2025 | 41.30 | 41.78 | 40.87 | 41.72 | 41.51 | -1.04% | 8,737 |
| Nov 6, 2025 | 42.47 | 42.55 | 41.78 | 42.16 | 41.94 | -0.92% | 6,201 |
| Nov 5, 2025 | 41.99 | 42.59 | 41.99 | 42.55 | 42.33 | 1.17% | 3,050 |
| Nov 4, 2025 | 41.65 | 42.38 | 41.20 | 42.06 | 41.84 | -0.50% | 7,635 |
| Nov 3, 2025 | 42.00 | 42.27 | 41.60 | 42.27 | 42.05 | 0.14% | 6,414 |
| Oct 31, 2025 | 41.65 | 42.21 | 41.62 | 42.21 | 41.74 | 1.13% | 7,476 |
| Oct 30, 2025 | 41.01 | 42.01 | 41.01 | 41.74 | 41.28 | 0.87% | 8,354 |
| Oct 29, 2025 | 42.25 | 42.25 | 41.32 | 41.38 | 40.92 | -1.80% | 15,049 |
| Oct 28, 2025 | 42.11 | 42.25 | 41.86 | 42.14 | 41.67 | -0.05% | 8,277 |
| Oct 27, 2025 | 41.61 | 42.16 | 41.61 | 42.16 | 41.69 | 2.06% | 5,146 |
| Oct 24, 2025 | 41.23 | 41.31 | 41.20 | 41.31 | 40.85 | 2.46% | 2,729 |
| Oct 23, 2025 | 40.63 | 40.63 | 40.21 | 40.32 | 39.87 | 0.17% | 4,662 |
| Oct 22, 2025 | 40.80 | 40.80 | 39.73 | 40.25 | 39.81 | -1.88% | 6,481 |
| Oct 21, 2025 | 41.40 | 41.40 | 40.93 | 41.02 | 40.57 | -0.92% | 5,492 |
| Oct 20, 2025 | 40.93 | 41.51 | 40.65 | 41.40 | 40.94 | 2.17% | 2,043 |
| Oct 17, 2025 | 39.90 | 40.80 | 39.90 | 40.52 | 40.07 | 1.22% | 3,370 |
| Oct 16, 2025 | 41.24 | 41.52 | 39.93 | 40.03 | 39.59 | -3.54% | 3,458 |
| Oct 15, 2025 | 42.40 | 42.48 | 41.44 | 41.50 | 41.04 | -0.41% | 7,581 |
| Oct 14, 2025 | 39.85 | 42.11 | 39.85 | 41.67 | 41.21 | 6.08% | 8,909 |
| Oct 10, 2025 | 40.26 | 40.62 | 39.17 | 39.28 | 38.85 | -1.85% | 30,349 |