CI Canadian Banks Covered Call Income Class ETF (TSX:CIC)
Canada · Delayed Price · Currency is CAD 14.42
-0.03 (-0.21%)
Nov 7, 2025, 3:30 PM EST
TSX:CIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 14.36 | 14.42 | 14.32 | 14.42 | 14.42 | -0.21% | 14,624 |
| Nov 6, 2025 | 14.42 | 14.46 | 14.37 | 14.45 | 14.45 | 0.21% | 14,401 |
| Nov 5, 2025 | 14.46 | 14.47 | 14.40 | 14.42 | 14.42 | - | 2,507 |
| Nov 4, 2025 | 14.40 | 14.49 | 14.40 | 14.42 | 14.42 | -0.41% | 11,718 |
| Nov 3, 2025 | 14.44 | 14.51 | 14.44 | 14.48 | 14.48 | 0.42% | 11,800 |
| Oct 31, 2025 | 14.38 | 14.42 | 14.36 | 14.42 | 14.42 | 0.42% | 3,912 |
| Oct 30, 2025 | 14.36 | 14.39 | 14.34 | 14.36 | 14.36 | 0.49% | 8,900 |
| Oct 29, 2025 | 14.40 | 14.40 | 14.29 | 14.29 | 14.29 | -1.18% | 6,008 |
| Oct 28, 2025 | 14.41 | 14.48 | 14.39 | 14.46 | 14.46 | 0.28% | 9,000 |
| Oct 27, 2025 | 14.34 | 14.42 | 14.33 | 14.42 | 14.42 | 0.28% | 15,300 |
| Oct 24, 2025 | 14.33 | 14.39 | 14.33 | 14.38 | 14.32 | 0.91% | 4,009 |
| Oct 23, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.19 | - | - |
| Oct 22, 2025 | 14.28 | 14.28 | 14.22 | 14.25 | 14.18 | -0.07% | 3,916 |
| Oct 21, 2025 | 14.22 | 14.28 | 14.22 | 14.26 | 14.20 | 0.07% | 7,404 |
| Oct 20, 2025 | 14.21 | 14.27 | 14.21 | 14.25 | 14.19 | 0.64% | 16,500 |
| Oct 17, 2025 | 14.16 | 14.16 | 14.14 | 14.16 | 14.09 | -0.14% | 2,720 |
| Oct 16, 2025 | 14.32 | 14.36 | 14.13 | 14.18 | 14.12 | -1.25% | 14,100 |
| Oct 15, 2025 | 14.30 | 14.36 | 14.30 | 14.36 | 14.29 | 0.91% | 7,300 |
| Oct 14, 2025 | 14.02 | 14.23 | 14.02 | 14.23 | 14.17 | 1.21% | 22,029 |
| Oct 10, 2025 | 14.18 | 14.20 | 14.05 | 14.06 | 14.00 | -0.35% | 10,100 |
| Oct 9, 2025 | 14.12 | 14.14 | 14.11 | 14.11 | 14.05 | 0.07% | 706 |
| Oct 8, 2025 | 14.24 | 14.24 | 14.08 | 14.10 | 14.03 | -0.98% | 8,600 |
| Oct 7, 2025 | 14.28 | 14.28 | 14.24 | 14.24 | 14.18 | -0.21% | 3,100 |
| Oct 6, 2025 | 14.29 | 14.29 | 14.19 | 14.27 | 14.21 | - | 19,800 |
| Oct 3, 2025 | 14.15 | 14.28 | 14.15 | 14.27 | 14.21 | 0.71% | 7,600 |
| Oct 2, 2025 | 14.18 | 14.18 | 14.11 | 14.17 | 14.11 | -0.14% | 2,500 |
| Oct 1, 2025 | 14.13 | 14.20 | 14.13 | 14.19 | 14.13 | 0.71% | 8,601 |
| Sep 30, 2025 | 14.10 | 14.10 | 14.02 | 14.09 | 14.03 | -0.21% | 2,946 |
| Sep 29, 2025 | 14.09 | 14.15 | 14.06 | 14.12 | 14.05 | - | 12,704 |
| Sep 26, 2025 | 14.07 | 14.13 | 14.07 | 14.12 | 14.06 | 0.36% | 7,129 |
| Sep 25, 2025 | 14.03 | 14.07 | 14.03 | 14.07 | 14.01 | 0.07% | 7,700 |
| Sep 24, 2025 | 14.10 | 14.12 | 14.04 | 14.06 | 14.00 | -0.28% | 17,700 |
| Sep 23, 2025 | 14.12 | 14.14 | 14.08 | 14.10 | 14.04 | -0.35% | 37,822 |
| Sep 22, 2025 | 14.10 | 14.18 | 14.10 | 14.15 | 14.01 | 0.14% | 11,237 |
| Sep 19, 2025 | 14.10 | 14.25 | 14.09 | 14.13 | 13.99 | 0.57% | 20,400 |
| Sep 18, 2025 | 14.00 | 14.08 | 14.00 | 14.05 | 13.91 | 0.21% | 9,441 |
| Sep 17, 2025 | 13.98 | 14.07 | 13.98 | 14.02 | 13.88 | 0.14% | 7,511 |
| Sep 16, 2025 | 13.92 | 14.00 | 13.91 | 14.00 | 13.86 | 0.50% | 800 |
| Sep 15, 2025 | 13.91 | 13.93 | 13.90 | 13.93 | 13.79 | 0.29% | 5,525 |
| Sep 12, 2025 | 13.94 | 13.94 | 13.89 | 13.89 | 13.75 | -0.36% | 12,300 |
| Sep 11, 2025 | 13.92 | 13.94 | 13.92 | 13.94 | 13.80 | 0.58% | 3,900 |
| Sep 10, 2025 | 13.87 | 13.88 | 13.85 | 13.86 | 13.72 | 0.22% | 7,300 |
| Sep 9, 2025 | 13.78 | 13.83 | 13.78 | 13.83 | 13.69 | 0.51% | 1,444 |
| Sep 8, 2025 | 13.75 | 13.76 | 13.72 | 13.76 | 13.62 | -0.07% | 10,921 |
| Sep 5, 2025 | 13.76 | 13.81 | 13.75 | 13.77 | 13.63 | 0.58% | 3,000 |
| Sep 4, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.55 | 0.07% | 2,800 |
| Sep 3, 2025 | 13.58 | 13.68 | 13.58 | 13.68 | 13.54 | 0.81% | 2,929 |
| Sep 2, 2025 | 13.47 | 13.57 | 13.47 | 13.57 | 13.44 | 0.07% | 17,616 |
| Aug 29, 2025 | 13.48 | 13.58 | 13.48 | 13.56 | 13.43 | 0.74% | 4,913 |
| Aug 28, 2025 | 13.67 | 13.67 | 13.42 | 13.46 | 13.33 | -0.44% | 22,000 |