CI Signature Global Energy Corp Class E (0P0001AAMD.TO)
Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 12, 2022 | - | - | - | - | - | - |
| Aug 11, 2022 | - | - | - | - | - | - |
| Aug 10, 2022 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| Aug 09, 2022 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| Aug 08, 2022 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| Aug 05, 2022 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| Aug 04, 2022 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| Aug 03, 2022 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| Aug 02, 2022 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| Jul 29, 2022 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| Jul 28, 2022 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| Jul 27, 2022 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| Jul 26, 2022 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| Jul 25, 2022 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| Jul 22, 2022 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Jul 21, 2022 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| Jul 20, 2022 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| Jul 19, 2022 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| Jul 18, 2022 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| Jul 15, 2022 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| Jul 14, 2022 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| Jul 13, 2022 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| Jul 12, 2022 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| Jul 11, 2022 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Jul 08, 2022 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| Jul 07, 2022 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| Jul 06, 2022 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| Jul 05, 2022 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| Jul 04, 2022 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| Jun 30, 2022 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| Jun 29, 2022 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| Jun 28, 2022 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| Jun 27, 2022 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| Jun 24, 2022 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| Jun 23, 2022 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| Jun 22, 2022 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| Jun 21, 2022 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| Jun 20, 2022 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| Jun 17, 2022 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| Jun 16, 2022 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| Jun 15, 2022 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| Jun 14, 2022 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| Jun 13, 2022 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| Jun 10, 2022 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| Jun 09, 2022 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
| Jun 08, 2022 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| Jun 07, 2022 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| Jun 06, 2022 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
| Jun 03, 2022 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| Jun 02, 2022 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| Jun 01, 2022 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| May 31, 2022 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| May 30, 2022 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| May 27, 2022 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
| May 26, 2022 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| May 25, 2022 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| May 24, 2022 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| May 20, 2022 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| May 19, 2022 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| May 18, 2022 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| May 17, 2022 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| May 16, 2022 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| May 13, 2022 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| May 12, 2022 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| May 11, 2022 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| May 10, 2022 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| May 09, 2022 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| May 06, 2022 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| May 05, 2022 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| May 04, 2022 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| May 03, 2022 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| May 02, 2022 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| Apr 29, 2022 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| Apr 28, 2022 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| Apr 27, 2022 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| Apr 26, 2022 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| Apr 25, 2022 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| Apr 22, 2022 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| Apr 21, 2022 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | - |
| Apr 20, 2022 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| Apr 19, 2022 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| Apr 18, 2022 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| Apr 14, 2022 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| Apr 13, 2022 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| Apr 12, 2022 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| Apr 11, 2022 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| Apr 08, 2022 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| Apr 07, 2022 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| Apr 06, 2022 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| Apr 05, 2022 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| Apr 04, 2022 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| Apr 01, 2022 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | - |
| Mar 31, 2022 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| Mar 30, 2022 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| Mar 29, 2022 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | - |
| Mar 28, 2022 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Mar 25, 2022 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| Mar 24, 2022 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| Mar 23, 2022 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Mar 22, 2022 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
