Canada Markets closed

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

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
44.670.00 (0.00%)
At close: 03:00PM EST
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 2022------
Dec 01, 2022------
Nov 30, 2022------
Nov 29, 2022------
Nov 28, 202258.4058.4058.4058.4058.40-
Nov 25, 202259.2759.2759.2759.2759.27-
Nov 24, 202259.1159.1159.1159.1159.11-
Nov 23, 202259.0459.0459.0459.0459.04-
Nov 22, 202259.5059.5059.5059.5059.50-
Nov 21, 202257.8957.8957.8957.8957.89-
Nov 18, 202258.7958.7958.7958.7958.79-
Nov 17, 202258.8758.8758.8758.8758.87-
Nov 16, 202259.1659.1659.1659.1659.16-
Nov 15, 202260.0360.0360.0360.0360.03-
Nov 14, 202259.4159.4159.4159.4159.41-
Nov 11, 202259.7859.7859.7859.7859.78-
Nov 10, 202258.6858.6858.6858.6858.68-
Nov 09, 202257.7257.7257.7257.7257.72-
Nov 08, 202260.1960.1960.1960.1960.19-
Nov 07, 202260.5860.5860.5860.5860.58-
Nov 04, 202259.9559.9559.9559.9559.95-
Nov 03, 202260.0460.0460.0460.0460.04-
Nov 02, 202259.0559.0559.0559.0559.05-
Nov 01, 202259.4259.4259.4259.4259.42-
Oct 31, 202258.6258.6258.6258.6258.62-
Oct 28, 202257.9257.9257.9257.9257.92-
Oct 27, 202257.8057.8057.8057.8057.80-
Oct 26, 202257.4957.4957.4957.4957.49-
Oct 25, 202256.6056.6056.6056.6056.60-
Oct 24, 202256.6956.6956.6956.6956.69-
Oct 21, 202256.1356.1356.1356.1356.13-
Oct 20, 202255.6955.6955.6955.6955.69-
Oct 19, 202255.2855.2855.2855.2855.28-
Oct 18, 202254.1554.1554.1554.1554.15-
Oct 17, 202253.9953.9953.9953.9953.99-
Oct 14, 202254.1454.1454.1454.1454.14-
Oct 13, 202255.6455.6455.6455.6455.64-
Oct 12, 202254.0254.0254.0254.0254.02-
Oct 11, 202253.8553.8553.8553.8553.85-
Oct 07, 202255.6055.6055.6055.6055.60-
Oct 06, 202255.7155.7155.7155.7155.71-
Oct 05, 202254.9654.9654.9654.9654.96-
Oct 04, 202253.8453.8453.8453.8453.84-
Oct 03, 202251.9951.9951.9951.9951.99-
Sept 30, 202249.6449.6449.6449.6449.64-
Sept 29, 202249.4349.4349.4349.4349.43-
Sept 28, 202249.1249.1249.1249.1249.12-
Sept 27, 202247.4647.4647.4647.4647.46-
Sept 26, 202246.7846.7846.7846.7846.78-
Sept 23, 202247.9747.9747.9747.9747.97-
Sept 22, 202252.1052.1052.1052.1052.10-
Sept 21, 202252.7852.7852.7852.7852.78-
Sept 20, 202253.3053.3053.3053.3053.30-
Sept 19, 202253.3453.3453.3453.3453.34-
Sept 16, 202253.1153.1153.1153.1153.11-
Sept 15, 202253.7753.7753.7753.7753.77-
Sept 14, 202254.7354.7354.7354.7354.73-
Sept 13, 202253.1753.1753.1753.1753.17-
Sept 12, 202253.4453.4453.4453.4453.44-
Sept 09, 202252.5452.5452.5452.5452.54-
Sept 08, 202251.3951.3951.3951.3951.39-
Sept 07, 202251.1651.1651.1651.1651.16-
Sept 06, 202252.2852.2852.2852.2852.28-
Sept 02, 202253.0553.0553.0553.0553.05-
Sept 01, 202252.0352.0352.0352.0352.03-
Aug 31, 202253.0253.0253.0253.0253.02-
Aug 30, 202253.5053.5053.5053.5053.50-
Aug 29, 202255.0355.0355.0355.0355.03-
Aug 26, 202254.4554.4554.4554.4554.45-
Aug 25, 202254.6454.6454.6454.6454.64-
Aug 24, 202254.4354.4354.4354.4354.43-
Aug 23, 202253.9253.9253.9253.9253.92-
Aug 22, 202252.5952.5952.5952.5952.59-
Aug 19, 202252.3752.3752.3752.3752.37-
Aug 18, 202252.6152.6152.6152.6152.61-
Aug 17, 202251.2651.2651.2651.2651.26-
Aug 16, 202250.7850.7850.7850.7850.78-
Aug 15, 202251.1351.1351.1351.1351.13-
Aug 12, 202251.6651.6651.6651.6651.66-
Aug 11, 202251.2651.2651.2651.2651.26-
Aug 10, 202249.6349.6349.6349.6349.63-
Aug 09, 202249.5549.5549.5549.5549.55-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...