CI Canadian Banks Covered Call Income Class ETF (CIC.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:55PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 10.77 | 10.77 | 10.74 | 10.75 | 10.75 | 2,904 |
| May 02, 2024 | 10.74 | 10.77 | 10.73 | 10.74 | 10.74 | 13,900 |
| May 01, 2024 | 10.70 | 10.77 | 10.69 | 10.77 | 10.77 | 4,300 |
| Apr 30, 2024 | 10.75 | 10.77 | 10.72 | 10.73 | 10.73 | 7,200 |
| Apr 29, 2024 | 10.76 | 10.80 | 10.71 | 10.73 | 10.73 | 3,100 |
| Apr 26, 2024 | 10.74 | 10.80 | 10.74 | 10.78 | 10.78 | 4,300 |
| Apr 25, 2024 | 10.73 | 10.76 | 10.71 | 10.75 | 10.75 | 2,800 |
| Apr 24, 2024 | 10.84 | 10.84 | 10.75 | 10.78 | 10.78 | 3,200 |
| Apr 23, 2024 | 10.84 | 10.84 | 10.81 | 10.83 | 10.83 | 400 |
| Apr 22, 2024 | 10.76 | 10.78 | 10.76 | 10.78 | 10.78 | 4,600 |
| Apr 19, 2024 | 10.73 | 10.76 | 10.72 | 10.72 | 10.72 | 31,600 |
| Apr 18, 2024 | 10.67 | 10.70 | 10.62 | 10.66 | 10.66 | 36,900 |
| Apr 17, 2024 | 10.66 | 10.70 | 10.62 | 10.67 | 10.67 | 25,000 |
| Apr 16, 2024 | 10.72 | 10.72 | 10.64 | 10.66 | 10.66 | 33,700 |
| Apr 15, 2024 | 10.87 | 10.89 | 10.73 | 10.75 | 10.75 | 12,600 |
| Apr 12, 2024 | 10.90 | 10.90 | 10.82 | 10.82 | 10.82 | 5,700 |
| Apr 11, 2024 | 10.92 | 10.93 | 10.87 | 10.92 | 10.92 | 13,900 |
| Apr 10, 2024 | 11.07 | 11.07 | 10.93 | 10.96 | 10.96 | 8,300 |
| Apr 09, 2024 | 11.11 | 11.12 | 11.08 | 11.11 | 11.11 | 3,900 |
| Apr 08, 2024 | 11.03 | 11.09 | 11.03 | 11.07 | 11.07 | 1,100 |
| Apr 05, 2024 | 11.01 | 11.06 | 11.00 | 11.04 | 11.04 | 15,100 |
| Apr 04, 2024 | 11.03 | 11.08 | 11.03 | 11.03 | 11.03 | 1,900 |
| Apr 03, 2024 | 11.01 | 11.01 | 10.98 | 10.99 | 10.99 | 2,300 |
| Apr 02, 2024 | 11.04 | 11.04 | 10.97 | 10.97 | 10.97 | 3,600 |
| Apr 01, 2024 | 11.06 | 11.08 | 11.02 | 11.08 | 11.08 | 10,400 |
| Mar 28, 2024 | 11.09 | 11.13 | 11.08 | 11.10 | 11.10 | 19,400 |
| Mar 27, 2024 | 11.01 | 11.05 | 11.00 | 11.05 | 11.05 | 3,400 |
| Mar 26, 2024 | 11.02 | 11.02 | 10.97 | 10.99 | 10.99 | 4,900 |
| Mar 25, 2024 | 10.99 | 11.03 | 10.98 | 10.98 | 10.98 | 3,200 |
| Mar 22, 2024 | 10.99 | 11.00 | 10.98 | 10.98 | 10.98 | 10,700 |
| Mar 21, 2024 | 10.92 | 11.02 | 10.92 | 10.99 | 10.99 | 14,600 |
| Mar 21, 2024 | 0.199 Dividend | |||||
| Mar 20, 2024 | 11.03 | 11.12 | 11.03 | 11.11 | 10.91 | 7,000 |
| Mar 19, 2024 | 11.00 | 11.05 | 11.00 | 11.03 | 10.83 | 11,200 |
| Mar 18, 2024 | 10.98 | 11.00 | 10.94 | 11.00 | 10.80 | 3,100 |
| Mar 15, 2024 | 10.99 | 10.99 | 10.96 | 10.99 | 10.79 | 3,900 |
| Mar 14, 2024 | 11.04 | 11.05 | 10.98 | 10.99 | 10.79 | 15,800 |
| Mar 13, 2024 | 11.01 | 11.08 | 11.01 | 11.07 | 10.87 | 5,100 |
| Mar 12, 2024 | 11.00 | 11.01 | 10.98 | 11.01 | 10.81 | 2,300 |
| Mar 11, 2024 | 10.98 | 11.00 | 10.94 | 11.00 | 10.80 | 2,600 |
| Mar 08, 2024 | 10.98 | 10.98 | 10.94 | 10.97 | 10.77 | 2,900 |
| Mar 07, 2024 | 10.90 | 10.95 | 10.90 | 10.95 | 10.75 | 6,900 |
| Mar 06, 2024 | 10.94 | 10.95 | 10.90 | 10.90 | 10.70 | 7,900 |
| Mar 05, 2024 | 10.80 | 10.88 | 10.80 | 10.86 | 10.67 | 3,800 |
| Mar 04, 2024 | 10.75 | 10.87 | 10.75 | 10.82 | 10.63 | 1,800 |
| Mar 01, 2024 | 10.80 | 10.83 | 10.75 | 10.79 | 10.60 | 6,500 |
| Feb 29, 2024 | 10.72 | 10.76 | 10.67 | 10.75 | 10.56 | 5,000 |
| Feb 28, 2024 | 10.68 | 10.72 | 10.64 | 10.66 | 10.47 | 4,700 |
| Feb 27, 2024 | 10.66 | 10.67 | 10.60 | 10.65 | 10.46 | 11,500 |
| Feb 26, 2024 | 10.72 | 10.79 | 10.69 | 10.69 | 10.50 | 5,500 |
| Feb 23, 2024 | 10.71 | 10.78 | 10.71 | 10.76 | 10.57 | 5,400 |
| Feb 22, 2024 | 10.70 | 10.76 | 10.70 | 10.71 | 10.52 | 7,000 |
| Feb 21, 2024 | 10.69 | 10.69 | 10.63 | 10.64 | 10.45 | 24,800 |
| Feb 20, 2024 | 10.64 | 10.70 | 10.64 | 10.70 | 10.51 | 3,500 |
| Feb 16, 2024 | 10.64 | 10.69 | 10.63 | 10.64 | 10.45 | 19,700 |
| Feb 15, 2024 | 10.53 | 10.64 | 10.53 | 10.62 | 10.43 | 2,600 |
| Feb 14, 2024 | 10.50 | 10.52 | 10.47 | 10.51 | 10.32 | 2,800 |
| Feb 13, 2024 | 10.45 | 10.47 | 10.32 | 10.39 | 10.20 | 6,300 |
| Feb 12, 2024 | 10.49 | 10.58 | 10.49 | 10.58 | 10.39 | 11,900 |
| Feb 09, 2024 | 10.39 | 10.50 | 10.39 | 10.50 | 10.31 | 14,700 |
| Feb 08, 2024 | 10.42 | 10.42 | 10.37 | 10.41 | 10.22 | 16,500 |
| Feb 07, 2024 | 10.44 | 10.48 | 10.43 | 10.45 | 10.26 | 6,200 |
| Feb 06, 2024 | 10.46 | 10.51 | 10.46 | 10.49 | 10.30 | 21,800 |
| Feb 05, 2024 | 10.47 | 10.51 | 10.47 | 10.51 | 10.32 | 3,600 |
| Feb 02, 2024 | 10.57 | 10.58 | 10.53 | 10.55 | 10.36 | 4,700 |
| Feb 01, 2024 | 10.54 | 10.54 | 10.50 | 10.54 | 10.35 | 1,900 |
| Jan 31, 2024 | 10.64 | 10.65 | 10.57 | 10.58 | 10.39 | 5,300 |
| Jan 30, 2024 | 10.67 | 10.69 | 10.62 | 10.66 | 10.47 | 72,900 |
| Jan 29, 2024 | 10.58 | 10.66 | 10.58 | 10.66 | 10.47 | 2,500 |
| Jan 26, 2024 | 10.61 | 10.61 | 10.59 | 10.61 | 10.42 | 6,100 |
| Jan 25, 2024 | 10.58 | 10.61 | 10.58 | 10.61 | 10.42 | 3,400 |
| Jan 24, 2024 | 10.56 | 10.62 | 10.56 | 10.60 | 10.41 | 7,200 |
| Jan 23, 2024 | 10.51 | 10.53 | 10.51 | 10.52 | 10.33 | 11,400 |
| Jan 22, 2024 | 10.58 | 10.58 | 10.50 | 10.50 | 10.31 | 12,100 |
| Jan 19, 2024 | 10.43 | 10.54 | 10.43 | 10.53 | 10.34 | 9,300 |
| Jan 18, 2024 | 10.46 | 10.46 | 10.41 | 10.43 | 10.24 | 9,600 |
| Jan 17, 2024 | 10.45 | 10.46 | 10.40 | 10.43 | 10.24 | 11,600 |
| Jan 16, 2024 | 10.48 | 10.49 | 10.44 | 10.49 | 10.30 | 13,400 |
| Jan 15, 2024 | 10.47 | 10.55 | 10.47 | 10.53 | 10.34 | 3,400 |
| Jan 12, 2024 | 10.50 | 10.52 | 10.49 | 10.49 | 10.30 | 4,600 |
| Jan 11, 2024 | 10.58 | 10.58 | 10.49 | 10.53 | 10.34 | 7,000 |
| Jan 10, 2024 | 10.72 | 10.72 | 10.65 | 10.67 | 10.48 | 6,300 |
| Jan 09, 2024 | 10.78 | 10.78 | 10.72 | 10.72 | 10.53 | 11,100 |
| Jan 08, 2024 | 10.76 | 10.83 | 10.76 | 10.83 | 10.64 | 5,400 |
| Jan 05, 2024 | 10.70 | 10.76 | 10.70 | 10.74 | 10.55 | 8,800 |
| Jan 04, 2024 | 10.66 | 10.74 | 10.66 | 10.69 | 10.50 | 5,400 |
| Jan 03, 2024 | 10.69 | 10.69 | 10.62 | 10.66 | 10.47 | 3,600 |
| Jan 02, 2024 | 10.67 | 10.74 | 10.67 | 10.73 | 10.54 | 9,400 |
| Dec 29, 2023 | 10.74 | 10.74 | 10.71 | 10.73 | 10.54 | 6,700 |
| Dec 28, 2023 | 10.68 | 10.73 | 10.68 | 10.70 | 10.51 | 12,700 |
| Dec 27, 2023 | 10.68 | 10.73 | 10.68 | 10.71 | 10.52 | 10,600 |
| Dec 22, 2023 | 10.65 | 10.67 | 10.64 | 10.65 | 10.46 | 7,500 |
| Dec 21, 2023 | 10.53 | 10.62 | 10.53 | 10.58 | 10.39 | 6,500 |
| Dec 20, 2023 | 10.58 | 10.60 | 10.52 | 10.52 | 10.33 | 11,100 |
| Dec 20, 2023 | 0.194 Dividend | |||||
| Dec 19, 2023 | 10.63 | 10.77 | 10.63 | 10.77 | 10.39 | 9,600 |
| Dec 18, 2023 | 10.54 | 10.63 | 10.54 | 10.61 | 10.23 | 8,600 |
| Dec 15, 2023 | 10.65 | 10.65 | 10.57 | 10.58 | 10.20 | 22,000 |
| Dec 14, 2023 | 10.48 | 10.63 | 10.48 | 10.62 | 10.24 | 21,700 |
| Dec 13, 2023 | 10.25 | 10.47 | 10.25 | 10.46 | 10.09 | 15,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.