CI Signature Global Energy Corp Class PP (0P0001IT7S.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. 28, 2022 | - | - | - | - | - | - |
| Jan. 27, 2022 | - | - | - | - | - | - |
| Jan. 26, 2022 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| Jan. 25, 2022 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| Jan. 24, 2022 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| Jan. 21, 2022 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| Jan. 20, 2022 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| Jan. 19, 2022 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| Jan. 18, 2022 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Jan. 17, 2022 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| Jan. 14, 2022 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| Jan. 13, 2022 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Jan. 12, 2022 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| Jan. 11, 2022 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| Jan. 10, 2022 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| Jan. 07, 2022 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| Jan. 06, 2022 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| Jan. 05, 2022 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| Jan. 04, 2022 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| Dec. 31, 2021 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| Dec. 30, 2021 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| Dec. 29, 2021 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| Dec. 24, 2021 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| Dec. 23, 2021 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| Dec. 22, 2021 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| Dec. 21, 2021 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| Dec. 20, 2021 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Dec. 17, 2021 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| Dec. 16, 2021 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| Dec. 15, 2021 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| Dec. 14, 2021 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Dec. 13, 2021 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| Dec. 10, 2021 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| Dec. 09, 2021 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| Dec. 08, 2021 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| Dec. 07, 2021 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| Dec. 06, 2021 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| Dec. 03, 2021 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| Dec. 02, 2021 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| Dec. 01, 2021 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| Nov. 30, 2021 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Nov. 29, 2021 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| Nov. 26, 2021 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Nov. 25, 2021 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| Nov. 24, 2021 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| Nov. 23, 2021 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| Nov. 22, 2021 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| Nov. 19, 2021 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| Nov. 18, 2021 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| Nov. 17, 2021 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| Nov. 16, 2021 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| Nov. 15, 2021 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| Nov. 12, 2021 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| Nov. 11, 2021 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| Nov. 10, 2021 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| Nov. 09, 2021 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| Nov. 08, 2021 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| Nov. 05, 2021 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| Nov. 04, 2021 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Nov. 03, 2021 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| Nov. 02, 2021 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Nov. 01, 2021 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| Oct. 29, 2021 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| Oct. 28, 2021 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| Oct. 27, 2021 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| Oct. 26, 2021 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| Oct. 25, 2021 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| Oct. 22, 2021 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| Oct. 21, 2021 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| Oct. 20, 2021 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| Oct. 19, 2021 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| Oct. 18, 2021 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| Oct. 15, 2021 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| Oct. 14, 2021 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| Oct. 13, 2021 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| Oct. 12, 2021 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| Oct. 08, 2021 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| Oct. 07, 2021 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| Oct. 06, 2021 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| Oct. 05, 2021 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| Oct. 04, 2021 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | - |
| Oct. 01, 2021 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| Sep. 30, 2021 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| Sep. 29, 2021 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| Sep. 28, 2021 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| Sep. 27, 2021 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| Sep. 24, 2021 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| Sep. 23, 2021 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Sep. 22, 2021 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| Sep. 21, 2021 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| Sep. 20, 2021 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Sep. 17, 2021 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| Sep. 16, 2021 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | - |
| Sep. 15, 2021 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | - |
| Sep. 14, 2021 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| Sep. 13, 2021 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| Sep. 10, 2021 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| Sep. 09, 2021 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| Sep. 08, 2021 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| Sep. 07, 2021 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
