Canada markets open in 1 hour 3 minutes

CI Signature Global Energy Corp Class (0P000070JZ.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
49.08+0.19 (+0.38%)
At close: 04:00PM EDT
Time Period:
Aug 10, 2021 - Aug 10, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 09, 2022------
Aug 08, 202249.0849.0849.0849.0849.08-
Aug 05, 202248.9048.9048.9048.9048.90-
Aug 04, 202247.8047.8047.8047.8047.80-
Aug 03, 202249.0049.0049.0049.0049.00-
Aug 02, 202250.1750.1750.1750.1750.17-
Jul 29, 202250.9750.9750.9750.9750.97-
Jul 28, 202249.5749.5749.5749.5749.57-
Jul 27, 202249.0149.0149.0149.0149.01-
Jul 26, 202247.8347.8347.8347.8347.83-
Jul 25, 202247.9347.9347.9347.9347.93-
Jul 22, 202246.5646.5646.5646.5646.56-
Jul 21, 202246.8946.8946.8946.8946.89-
Jul 20, 202247.7147.7147.7147.7147.71-
Jul 19, 202247.1447.1447.1447.1447.14-
Jul 18, 202246.2946.2946.2946.2946.29-
Jul 15, 202245.0345.0345.0345.0345.03-
Jul 14, 202244.3844.3844.3844.3844.38-
Jul 13, 202245.0245.0245.0245.0245.02-
Jul 12, 202245.1345.1345.1345.1345.13-
Jul 11, 202246.1446.1446.1446.1446.14-
Jul 08, 202246.7446.7446.7446.7446.74-
Jul 07, 202246.8246.8246.8246.8246.82-
Jul 06, 202245.1645.1645.1645.1645.16-
Jul 05, 202246.3846.3846.3846.3846.38-
Jul 04, 202248.7848.7848.7848.7848.78-
Jun 30, 202247.9847.9847.9847.9847.98-
Jun 29, 202248.9348.9348.9348.9348.93-
Jun 28, 202250.0650.0650.0650.0650.06-
Jun 27, 202248.6748.6748.6748.6748.67-
Jun 24, 202247.5247.5247.5247.5247.52-
Jun 23, 202246.8846.8846.8846.8846.88-
Jun 22, 202248.7748.7748.7748.7748.77-
Jun 21, 202250.6650.6650.6650.6650.66-
Jun 20, 202249.3849.3849.3849.3849.38-
Jun 17, 202248.9248.9248.9248.9248.92-
Jun 16, 202251.1551.1551.1551.1551.15-
Jun 15, 202253.5453.5453.5453.5453.54-
Jun 14, 202254.2754.2754.2754.2754.27-
Jun 13, 202254.6354.6354.6354.6354.63-
Jun 10, 202256.6256.6256.6256.6256.62-
Jun 09, 202257.4357.4357.4357.4357.43-
Jun 08, 202257.9957.9957.9957.9957.99-
Jun 07, 202257.8357.8357.8357.8357.83-
Jun 06, 202256.7356.7356.7356.7356.73-
Jun 03, 202256.4956.4956.4956.4956.49-
Jun 02, 202256.0756.0756.0756.0756.07-
Jun 01, 202256.1456.1456.1456.1456.14-
May 31, 202255.5755.5755.5755.5755.57-
May 30, 202256.3656.3656.3656.3656.36-
May 27, 202256.0356.0356.0356.0356.03-
May 26, 202255.6355.6355.6355.6355.63-
May 25, 202255.1655.1655.1655.1655.16-
May 24, 202254.1054.1054.1054.1054.10-
May 20, 202252.8052.8052.8052.8052.80-
May 19, 202252.6652.6652.6652.6652.66-
May 18, 202252.7852.7852.7852.7852.78-
May 17, 202253.6153.6153.6153.6153.61-
May 16, 202252.8252.8252.8252.8252.82-
May 13, 202251.7851.7851.7851.7851.78-
May 12, 202250.2350.2350.2350.2350.23-
May 11, 202250.7750.7750.7750.7750.77-
May 10, 202249.9449.9449.9449.9449.94-
May 09, 202249.7549.7549.7549.7549.75-
May 06, 202253.1453.1453.1453.1453.14-
May 05, 202252.0752.0752.0752.0752.07-
May 04, 202252.2752.2752.2752.2752.27-
May 03, 202251.0851.0851.0851.0851.08-
May 02, 202249.6349.6349.6349.6349.63-
Apr 29, 202249.7149.7149.7149.7149.71-
Apr 28, 202250.2650.2650.2650.2650.26-
Apr 27, 202248.7148.7148.7148.7148.71-
Apr 26, 202247.9147.9147.9147.9147.91-
Apr 25, 202247.4947.4947.4947.4947.49-
Apr 22, 202249.1849.1849.1849.1849.18-
Apr 21, 202250.0650.0650.0650.0650.06-
Apr 20, 202251.1751.1751.1751.1751.17-
Apr 19, 202251.1551.1551.1551.1551.15-
Apr 18, 202251.6951.6951.6951.6951.69-
Apr 14, 202250.9250.9250.9250.9250.92-
Apr 13, 202250.6850.6850.6850.6850.68-
Apr 12, 202250.2250.2250.2250.2250.22-
Apr 11, 202249.2849.2849.2849.2849.28-
Apr 08, 202250.4450.4450.4450.4450.44-
Apr 07, 202249.2049.2049.2049.2049.20-
Apr 06, 202248.6548.6548.6548.6548.65-
Apr 05, 202248.8548.8548.8548.8548.85-
Apr 04, 202249.4349.4349.4349.4349.43-
Apr 01, 202249.3149.3149.3149.3149.31-
Mar 31, 202248.7048.7048.7048.7048.70-
Mar 30, 202249.2449.2449.2449.2449.24-
Mar 29, 202248.7048.7048.7048.7048.70-
Mar 28, 202249.0749.0749.0749.0749.07-
Mar 25, 202250.1550.1550.1550.1550.15-
Mar 24, 202251.7851.7851.7851.7851.78-
Mar 23, 202251.9651.9651.9651.9651.96-
Mar 22, 202250.9850.9850.9850.9850.98-
Mar 21, 202251.2851.2851.2851.2851.28-
Mar 18, 202249.5049.5049.5049.5049.50-
Mar 17, 202249.7349.7349.7349.7349.73-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...