CI Canadian Banks Covered Call Income Class ETF (TSX:CIC)
Canada
· Delayed Price · Currency is CAD 11.30
+0.04 (0.36%)
Apr 17, 2025, 3:50 PM EDT
TSX:CIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 11.27 | 11.33 | 11.26 | 11.30 | 11.30 | 0.36% | 10,444 |
| Apr 16, 2025 | 11.26 | 11.31 | 11.21 | 11.26 | 11.26 | -0.09% | 16,700 |
| Apr 15, 2025 | 11.22 | 11.30 | 11.22 | 11.27 | 11.27 | 0.90% | 5,848 |
| Apr 14, 2025 | 11.14 | 11.17 | 11.10 | 11.17 | 11.17 | 1.36% | 7,810 |
| Apr 11, 2025 | 10.91 | 11.04 | 10.90 | 11.02 | 11.02 | 1.94% | 4,315 |
| Apr 10, 2025 | 11.15 | 11.15 | 10.76 | 10.81 | 10.81 | -3.14% | 6,800 |
| Apr 9, 2025 | 10.70 | 11.17 | 10.62 | 11.16 | 11.16 | 3.91% | 27,731 |
| Apr 8, 2025 | 11.02 | 11.06 | 10.74 | 10.74 | 10.74 | -0.92% | 50,400 |
| Apr 7, 2025 | 10.70 | 11.00 | 10.70 | 10.84 | 10.84 | -2.61% | 15,600 |
| Apr 4, 2025 | 11.30 | 11.30 | 11.09 | 11.13 | 11.13 | -3.22% | 13,407 |
| Apr 3, 2025 | 11.46 | 11.59 | 11.46 | 11.50 | 11.50 | -1.12% | 9,210 |
| Apr 2, 2025 | 11.51 | 11.63 | 11.51 | 11.63 | 11.63 | 0.87% | 4,631 |
| Apr 1, 2025 | 11.46 | 11.56 | 11.46 | 11.53 | 11.53 | - | 3,700 |
| Mar 31, 2025 | 11.39 | 11.56 | 11.39 | 11.53 | 11.53 | 0.44% | 20,500 |
| Mar 28, 2025 | 11.60 | 11.60 | 11.48 | 11.48 | 11.48 | -1.20% | 10,000 |
| Mar 27, 2025 | 11.63 | 11.63 | 11.60 | 11.62 | 11.62 | -0.77% | 940 |
| Mar 26, 2025 | 11.69 | 11.73 | 11.69 | 11.71 | 11.71 | 0.17% | 3,800 |
| Mar 25, 2025 | 11.70 | 11.70 | 11.67 | 11.69 | 11.69 | -0.17% | 10,300 |
| Mar 24, 2025 | 11.67 | 11.71 | 11.67 | 11.71 | 11.63 | 1.30% | 13,600 |
| Mar 21, 2025 | 11.57 | 11.57 | 11.56 | 11.56 | 11.48 | -0.52% | 437 |
| Mar 20, 2025 | 11.58 | 11.64 | 11.58 | 11.62 | 11.54 | -0.09% | 3,100 |
| Mar 19, 2025 | 11.57 | 11.63 | 11.57 | 11.63 | 11.56 | 0.61% | 9,521 |
| Mar 18, 2025 | 11.58 | 11.58 | 11.54 | 11.56 | 11.48 | -0.26% | 6,140 |
| Mar 17, 2025 | 11.58 | 11.61 | 11.54 | 11.59 | 11.52 | 0.70% | 1,700 |
| Mar 14, 2025 | 11.38 | 11.52 | 11.38 | 11.51 | 11.43 | 1.50% | 4,814 |
| Mar 13, 2025 | 11.44 | 11.46 | 11.34 | 11.34 | 11.27 | -0.96% | 16,900 |
| Mar 12, 2025 | 11.40 | 11.48 | 11.38 | 11.45 | 11.38 | 0.44% | 15,242 |
| Mar 11, 2025 | 11.50 | 11.57 | 11.39 | 11.40 | 11.32 | -1.30% | 19,900 |
| Mar 10, 2025 | 11.53 | 11.61 | 11.53 | 11.55 | 11.48 | -0.69% | 7,026 |
| Mar 7, 2025 | 11.59 | 11.67 | 11.53 | 11.63 | 11.56 | 0.52% | 8,133 |
| Mar 6, 2025 | 11.61 | 11.62 | 11.53 | 11.57 | 11.50 | -1.11% | 19,008 |
| Mar 5, 2025 | 11.68 | 11.70 | 11.63 | 11.70 | 11.62 | -0.09% | 9,518 |
| Mar 4, 2025 | 11.73 | 11.76 | 11.65 | 11.71 | 11.63 | -2.01% | 19,511 |
| Mar 3, 2025 | 12.05 | 12.09 | 11.92 | 11.95 | 11.87 | -0.83% | 20,000 |
| Feb 28, 2025 | 11.95 | 12.05 | 11.95 | 12.05 | 11.97 | 0.67% | 22,216 |
| Feb 27, 2025 | 12.05 | 12.06 | 11.96 | 11.97 | 11.89 | -0.33% | 27,538 |
| Feb 26, 2025 | 12.09 | 12.12 | 12.00 | 12.01 | 11.93 | -0.74% | 6,800 |
| Feb 25, 2025 | 12.01 | 12.12 | 12.01 | 12.10 | 12.02 | 1.09% | 17,800 |
| Feb 24, 2025 | 11.99 | 12.02 | 11.97 | 11.97 | 11.89 | -0.75% | 37,900 |
| Feb 21, 2025 | 12.10 | 12.10 | 12.03 | 12.06 | 11.92 | -0.08% | 7,000 |
| Feb 20, 2025 | 12.10 | 12.10 | 12.03 | 12.07 | 11.93 | -0.41% | 4,700 |
| Feb 19, 2025 | 12.10 | 12.12 | 12.03 | 12.12 | 11.97 | -0.08% | 10,720 |
| Feb 18, 2025 | 12.08 | 12.14 | 12.08 | 12.13 | 11.98 | 0.25% | 15,622 |
| Feb 14, 2025 | 12.11 | 12.15 | 12.10 | 12.10 | 11.96 | - | 3,200 |
| Feb 13, 2025 | 12.13 | 12.13 | 12.08 | 12.10 | 11.96 | 0.33% | 3,243 |
| Feb 12, 2025 | 12.07 | 12.07 | 12.03 | 12.06 | 11.92 | -0.50% | 3,400 |
| Feb 11, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 11.97 | 0.25% | 400 |
| Feb 10, 2025 | 12.10 | 12.13 | 12.05 | 12.09 | 11.95 | 0.33% | 25,800 |
| Feb 7, 2025 | 12.03 | 12.05 | 12.02 | 12.05 | 11.91 | -0.25% | 3,300 |
| Feb 6, 2025 | 12.01 | 12.09 | 12.01 | 12.08 | 11.93 | 0.67% | 9,200 |