CI Signature Global Energy Corp Class (0P000070JZ.TO)
Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
At close: 03:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 21, 2022 | - | - | - | - | - | - |
| Jan. 20, 2022 | - | - | - | - | - | - |
| Jan. 19, 2022 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
| Jan. 18, 2022 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | - |
| Jan. 17, 2022 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
| Jan. 14, 2022 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | - |
| Jan. 13, 2022 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
| Jan. 12, 2022 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
| Jan. 11, 2022 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
| Jan. 10, 2022 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
| Jan. 07, 2022 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| Jan. 06, 2022 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Jan. 05, 2022 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
| Jan. 04, 2022 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
| Dec. 31, 2021 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| Dec. 30, 2021 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| Dec. 29, 2021 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| Dec. 24, 2021 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| Dec. 23, 2021 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| Dec. 22, 2021 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| Dec. 21, 2021 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| Dec. 20, 2021 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| Dec. 17, 2021 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | - |
| Dec. 16, 2021 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| Dec. 15, 2021 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| Dec. 14, 2021 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| Dec. 13, 2021 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | - |
| Dec. 10, 2021 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| Dec. 09, 2021 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| Dec. 08, 2021 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | - |
| Dec. 07, 2021 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| Dec. 06, 2021 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| Dec. 03, 2021 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | - |
| Dec. 02, 2021 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | - |
| Dec. 01, 2021 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| Nov. 30, 2021 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | - |
| Nov. 29, 2021 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| Nov. 26, 2021 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| Nov. 25, 2021 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| Nov. 24, 2021 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
| Nov. 23, 2021 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| Nov. 22, 2021 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| Nov. 19, 2021 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| Nov. 18, 2021 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| Nov. 17, 2021 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| Nov. 16, 2021 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| Nov. 15, 2021 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| Nov. 12, 2021 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| Nov. 11, 2021 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| Nov. 10, 2021 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| Nov. 09, 2021 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - |
| Nov. 08, 2021 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
| Nov. 05, 2021 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| Nov. 04, 2021 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| Nov. 03, 2021 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| Nov. 02, 2021 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| Nov. 01, 2021 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| Oct. 29, 2021 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| Oct. 28, 2021 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| Oct. 27, 2021 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| Oct. 26, 2021 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| Oct. 25, 2021 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | - |
| Oct. 22, 2021 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| Oct. 21, 2021 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| Oct. 20, 2021 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| Oct. 19, 2021 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| Oct. 18, 2021 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| Oct. 15, 2021 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | - |
| Oct. 14, 2021 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| Oct. 13, 2021 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | - |
| Oct. 12, 2021 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| Oct. 08, 2021 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| Oct. 07, 2021 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| Oct. 06, 2021 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| Oct. 05, 2021 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| Oct. 04, 2021 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| Oct. 01, 2021 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| Sep. 30, 2021 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | - |
| Sep. 29, 2021 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| Sep. 28, 2021 | 37.12 | 37.12 | 37.12 | 37.12 | 37.12 | - |
| Sep. 27, 2021 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | - |
| Sep. 24, 2021 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Sep. 23, 2021 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
| Sep. 22, 2021 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
| Sep. 21, 2021 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| Sep. 20, 2021 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
| Sep. 17, 2021 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
| Sep. 16, 2021 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
| Sep. 15, 2021 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
| Sep. 14, 2021 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
| Sep. 13, 2021 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
| Sep. 10, 2021 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | - |
| Sep. 09, 2021 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
| Sep. 08, 2021 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
| Sep. 07, 2021 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| Sep. 03, 2021 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
| Sep. 02, 2021 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
| Sep. 01, 2021 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
| Aug. 31, 2021 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
| Aug. 30, 2021 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
