Citigroup Inc. (TSX:CITI)
Canada
· Delayed Price · Currency is CAD 52.77
-0.41 (-0.77%)
At close: Apr 28, 2026
Citigroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 53.51 | 53.96 | 52.70 | 52.77 | 52.77 | -0.77% | 10,839 |
| Apr 27, 2026 | 52.39 | 53.18 | 52.39 | 53.18 | 53.18 | 0.99% | 2,723 |
| Apr 24, 2026 | 52.62 | 52.66 | 52.62 | 52.66 | 52.66 | -0.34% | 2,578 |
| Apr 23, 2026 | 53.01 | 53.36 | 52.41 | 52.84 | 52.84 | -0.73% | 4,340 |
| Apr 22, 2026 | 54.03 | 54.23 | 53.23 | 53.23 | 53.23 | -1.81% | 77,259 |
| Apr 21, 2026 | 55.33 | 55.33 | 54.13 | 54.21 | 54.21 | -1.00% | 5,148 |
| Apr 20, 2026 | 54.35 | 54.78 | 54.35 | 54.76 | 54.76 | 0.72% | 4,738 |
| Apr 17, 2026 | 53.94 | 54.69 | 53.94 | 54.37 | 54.37 | 1.95% | 5,538 |
| Apr 16, 2026 | 54.53 | 54.55 | 53.27 | 53.33 | 53.33 | -1.93% | 3,029 |
| Apr 15, 2026 | 53.93 | 54.57 | 53.87 | 54.38 | 54.38 | 1.78% | 8,682 |
| Apr 14, 2026 | 52.20 | 53.84 | 52.20 | 53.43 | 53.43 | 2.69% | 154,880 |
| Apr 13, 2026 | 50.41 | 52.03 | 50.41 | 52.03 | 52.03 | 1.48% | 4,725 |
| Apr 10, 2026 | 51.09 | 51.51 | 51.08 | 51.27 | 51.27 | -0.56% | 2,815 |
| Apr 9, 2026 | 50.52 | 51.56 | 50.52 | 51.56 | 51.56 | 1.46% | 6,734 |
| Apr 8, 2026 | 49.96 | 51.09 | 49.96 | 50.82 | 50.82 | 5.52% | 19,892 |
| Apr 7, 2026 | 48.03 | 48.36 | 47.88 | 48.16 | 48.16 | -0.33% | 53,939 |
| Apr 6, 2026 | 47.93 | 48.32 | 47.93 | 48.32 | 48.32 | 1.88% | 5,137 |
| Apr 2, 2026 | 46.47 | 47.44 | 46.26 | 47.43 | 47.43 | -0.23% | 12,667 |
| Apr 1, 2026 | 47.60 | 48.38 | 47.21 | 47.54 | 47.54 | 1.58% | 13,479 |
| Mar 31, 2026 | 44.92 | 46.80 | 44.92 | 46.80 | 46.80 | 6.19% | 13,109 |
| Mar 30, 2026 | 44.49 | 44.85 | 44.07 | 44.07 | 44.07 | -0.14% | 10,045 |
| Mar 27, 2026 | 45.42 | 45.60 | 44.13 | 44.13 | 44.13 | -4.91% | 79,597 |
| Mar 26, 2026 | 46.94 | 46.94 | 46.00 | 46.41 | 46.41 | -1.69% | 4,115 |
| Mar 25, 2026 | 47.69 | 48.01 | 46.88 | 47.21 | 47.21 | 0.68% | 11,463 |
| Mar 24, 2026 | 45.56 | 47.16 | 45.27 | 46.89 | 46.89 | 1.80% | 6,396 |
| Mar 23, 2026 | 46.43 | 46.67 | 45.91 | 46.06 | 46.06 | 2.06% | 8,881 |
| Mar 20, 2026 | 45.56 | 45.67 | 44.88 | 45.13 | 45.13 | -0.49% | 9,217 |
| Mar 19, 2026 | 44.21 | 45.35 | 44.21 | 45.35 | 45.35 | 1.25% | 20,740 |
| Mar 18, 2026 | 44.34 | 45.08 | 44.34 | 44.79 | 44.79 | 0.38% | 3,233 |
| Mar 17, 2026 | 44.67 | 44.67 | 44.53 | 44.62 | 44.62 | 0.81% | 5,434 |
| Mar 16, 2026 | 44.50 | 44.50 | 44.08 | 44.26 | 44.26 | 1.58% | 1,225 |
| Mar 13, 2026 | 44.18 | 44.40 | 43.57 | 43.57 | 43.57 | -0.37% | 1,113 |
| Mar 12, 2026 | 43.65 | 43.87 | 43.33 | 43.73 | 43.73 | -2.93% | 5,240 |
| Mar 11, 2026 | 44.79 | 45.05 | 44.44 | 45.05 | 45.05 | 0.18% | 3,260 |
| Mar 10, 2026 | 44.73 | 45.68 | 44.40 | 44.97 | 44.97 | 4.17% | 9,659 |
| Mar 9, 2026 | 43.13 | 43.17 | 42.24 | 43.17 | 43.17 | -1.89% | 7,902 |
| 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 |