CI Canadian Banks Covered Call Income Class ETF (TSX:CIC)
Canada · Delayed Price · Currency is CAD 14.85
+0.01 (0.07%)
At close: Nov 28, 2025
TSX:CIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 14.81 | 14.88 | 14.81 | 14.85 | 14.85 | 0.07% | 29,010 |
| Nov 27, 2025 | 14.88 | 14.88 | 14.83 | 14.84 | 14.84 | 0.20% | 7,730 |
| Nov 26, 2025 | 14.75 | 14.82 | 14.75 | 14.81 | 14.81 | 0.68% | 9,117 |
| Nov 25, 2025 | 14.59 | 14.71 | 14.59 | 14.71 | 14.71 | 0.79% | 19,761 |
| Nov 24, 2025 | 14.58 | 14.62 | 14.58 | 14.60 | 14.60 | 0.10% | 30,037 |
| Nov 21, 2025 | 14.52 | 14.61 | 14.51 | 14.58 | 14.51 | 0.55% | 9,220 |
| Nov 20, 2025 | 14.64 | 14.64 | 14.50 | 14.50 | 14.43 | -0.34% | 11,009 |
| Nov 19, 2025 | 14.57 | 14.57 | 14.51 | 14.55 | 14.48 | -0.34% | 44,024 |
| Nov 18, 2025 | 14.57 | 14.60 | 14.50 | 14.60 | 14.52 | - | 17,155 |
| Nov 17, 2025 | 14.63 | 14.66 | 14.57 | 14.60 | 14.52 | 0.07% | 3,129 |
| Nov 14, 2025 | 14.48 | 14.59 | 14.48 | 14.59 | 14.51 | -0.14% | 1,700 |
| Nov 13, 2025 | 14.67 | 14.74 | 14.56 | 14.61 | 14.53 | -0.75% | 5,759 |
| Nov 12, 2025 | 14.64 | 14.72 | 14.64 | 14.72 | 14.64 | 0.89% | 1,885 |
| Nov 11, 2025 | 14.54 | 14.59 | 14.54 | 14.59 | 14.51 | 0.27% | 3,583 |
| Nov 10, 2025 | 14.47 | 14.57 | 14.47 | 14.55 | 14.48 | 0.90% | 3,786 |
| Nov 7, 2025 | 14.36 | 14.42 | 14.32 | 14.42 | 14.35 | -0.21% | 14,624 |
| Nov 6, 2025 | 14.42 | 14.46 | 14.37 | 14.45 | 14.38 | 0.21% | 14,401 |
| Nov 5, 2025 | 14.46 | 14.47 | 14.40 | 14.42 | 14.35 | - | 2,507 |
| Nov 4, 2025 | 14.40 | 14.49 | 14.40 | 14.42 | 14.35 | -0.41% | 11,718 |
| Nov 3, 2025 | 14.44 | 14.51 | 14.44 | 14.48 | 14.41 | 0.45% | 11,754 |
| Oct 31, 2025 | 14.38 | 14.42 | 14.36 | 14.42 | 14.34 | 0.42% | 3,912 |
| Oct 30, 2025 | 14.36 | 14.39 | 14.34 | 14.36 | 14.28 | 0.45% | 8,873 |
| Oct 29, 2025 | 14.40 | 14.40 | 14.29 | 14.29 | 14.22 | -1.18% | 6,008 |
| Oct 28, 2025 | 14.41 | 14.48 | 14.39 | 14.46 | 14.39 | 0.31% | 8,978 |
| Oct 27, 2025 | 14.34 | 14.42 | 14.33 | 14.42 | 14.34 | 0.24% | 15,258 |
| Oct 24, 2025 | 14.33 | 14.39 | 14.33 | 14.38 | 14.24 | 0.95% | 4,009 |
| Oct 22, 2025 | 14.28 | 14.28 | 14.22 | 14.25 | 14.11 | -0.11% | 3,916 |
| Oct 21, 2025 | 14.22 | 14.28 | 14.22 | 14.26 | 14.12 | 0.07% | 7,404 |
| Oct 20, 2025 | 14.21 | 14.27 | 14.21 | 14.25 | 14.12 | 0.67% | 16,500 |
| Oct 17, 2025 | 14.16 | 14.16 | 14.14 | 14.16 | 14.02 | -0.18% | 2,720 |
| Oct 16, 2025 | 14.32 | 14.36 | 14.13 | 14.18 | 14.05 | -1.22% | 14,053 |
| Oct 15, 2025 | 14.30 | 14.36 | 14.30 | 14.36 | 14.22 | 0.88% | 7,289 |
| Oct 14, 2025 | 14.02 | 14.23 | 14.02 | 14.23 | 14.10 | 1.21% | 22,029 |
| Oct 10, 2025 | 14.18 | 14.20 | 14.05 | 14.06 | 13.93 | -0.35% | 10,100 |
| Oct 9, 2025 | 14.12 | 14.14 | 14.11 | 14.11 | 13.98 | 0.11% | 706 |
| Oct 8, 2025 | 14.24 | 14.24 | 14.08 | 14.10 | 13.96 | -1.02% | 8,596 |
| Oct 7, 2025 | 14.28 | 14.28 | 14.24 | 14.24 | 14.11 | -0.21% | 3,098 |
| Oct 6, 2025 | 14.29 | 14.29 | 14.19 | 14.27 | 14.13 | - | 19,781 |
| Oct 3, 2025 | 14.15 | 14.28 | 14.15 | 14.27 | 14.13 | 0.71% | 7,578 |
| Oct 2, 2025 | 14.18 | 14.18 | 14.11 | 14.17 | 14.04 | -0.14% | 2,463 |
| Oct 1, 2025 | 14.13 | 14.20 | 14.13 | 14.19 | 14.06 | 0.71% | 8,601 |
| Sep 30, 2025 | 14.10 | 14.10 | 14.02 | 14.09 | 13.96 | -0.18% | 2,946 |
| Sep 29, 2025 | 14.09 | 14.15 | 14.06 | 14.12 | 13.98 | -0.04% | 12,704 |
| Sep 26, 2025 | 14.07 | 14.13 | 14.07 | 14.12 | 13.99 | 0.39% | 7,129 |
| Sep 25, 2025 | 14.03 | 14.07 | 14.03 | 14.07 | 13.93 | 0.07% | 7,683 |
| Sep 24, 2025 | 14.10 | 14.12 | 14.04 | 14.06 | 13.92 | -0.32% | 17,659 |
| Sep 23, 2025 | 14.12 | 14.14 | 14.08 | 14.10 | 13.97 | -0.35% | 37,822 |
| Sep 22, 2025 | 14.10 | 14.18 | 14.10 | 14.15 | 13.94 | 0.14% | 11,237 |
| Sep 19, 2025 | 14.10 | 14.25 | 14.09 | 14.13 | 13.92 | 0.61% | 20,386 |
| Sep 18, 2025 | 14.00 | 14.08 | 14.00 | 14.05 | 13.84 | 0.18% | 9,441 |