Skip to main content
CI Canadian Banks Covered Call Income Class ETF (TSX:CIC)
Canada flag Canada · Delayed Price · Currency is CAD
15.67
-0.29 (-1.82%)
Mar 6, 2026, 12:18 PM EST

TSX:CIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.8515.8515.6715.67--1.69%4,085
Mar 5, 202616.0616.0715.9115.9415.94-1.02%1,779
Mar 4, 202616.0216.1516.0216.1116.110.59%4,000
Mar 3, 202616.0016.0715.8216.0116.01-0.99%18,206
Mar 2, 202615.8616.2215.8616.1716.170.56%20,642
Feb 27, 202616.2916.3116.0816.0816.08-1.95%43,654
Feb 26, 202616.3516.4016.2516.4016.400.92%11,005
Feb 25, 202616.0816.3016.0816.2516.252.39%9,375
Feb 24, 202615.9515.9515.8515.8715.87-0.50%5,351
Feb 23, 202616.0616.1715.8815.9515.95-1.12%4,648
Feb 20, 202615.9616.1415.9616.1316.050.88%3,301
Feb 19, 202615.8816.0015.8815.9915.910.31%1,885
Feb 18, 202615.8915.9615.8915.9415.860.85%2,129
Feb 17, 202615.8015.8215.7715.8115.730.41%4,955
Feb 13, 202615.7015.7715.6015.7415.670.06%4,891
Feb 12, 202616.0016.0015.7015.7315.66-1.35%4,332
Feb 11, 202616.0616.0715.9215.9515.87-0.59%6,772
Feb 10, 202616.0316.0616.0016.0415.960.50%7,364
Feb 9, 202615.8915.9615.8915.9615.880.92%19,837
Feb 6, 202615.7515.8215.7515.8215.741.12%3,769
Feb 5, 202615.5815.6915.5615.6415.57-0.26%5,603
Feb 4, 202615.6715.7215.6715.6815.610.26%7,009
Feb 3, 202615.5915.6415.5615.6415.570.61%4,375
Feb 2, 202615.2715.5515.2715.5515.471.87%7,994
Jan 30, 202615.4315.4715.2315.2615.19-1.23%23,810
Jan 29, 202615.3015.4715.3015.4515.380.88%10,210
Jan 28, 202615.4015.4015.3015.3215.24-0.94%3,740
Jan 27, 202615.5215.5215.4415.4615.390.13%1,963
Jan 26, 202615.4915.5215.4415.4415.37-0.77%2,724
Jan 23, 202615.6315.6315.4715.5615.43-0.42%3,622
Jan 22, 202615.6115.6615.6015.6315.500.39%7,456
Jan 21, 202615.4515.6015.4015.5715.440.81%12,645
Jan 20, 202615.5215.5815.4415.4415.31-1.47%4,012
Jan 16, 202615.6115.7415.6115.6715.540.19%15,670
Jan 15, 202615.5715.6615.5715.6415.510.58%7,275
Jan 14, 202615.5015.5615.5015.5515.42-0.16%12,084
Jan 13, 202615.6115.6315.5415.5815.45-0.16%8,429
Jan 12, 202615.5715.6015.5115.6015.47-0.29%5,299
Jan 9, 202615.6215.6515.5815.6515.510.29%3,936
Jan 8, 202615.5015.6215.5015.6015.470.45%3,898
Jan 7, 202615.4915.5715.4915.5315.40-0.10%5,994
Jan 6, 202615.7615.7615.5415.5515.42-0.92%14,964
Jan 5, 202615.5415.7115.5415.6915.561.23%11,324
Jan 2, 202615.4115.5015.4115.5015.370.52%9,524
Dec 31, 202515.4415.4615.4015.4215.29-0.39%11,116
Dec 30, 202515.5215.5215.4715.4815.35-0.06%7,856
Dec 29, 202515.4615.5315.4615.4915.360.26%29,901
Dec 24, 202515.4415.5015.4415.4515.320.19%2,366
Dec 23, 202515.3515.4215.3515.4215.29-0.52%6,172
Dec 22, 202515.5115.5415.4615.5015.27-0.23%7,208
Dec 19, 202515.4315.5715.4315.5415.310.71%13,709
Dec 18, 202515.4215.4415.4015.4315.200.78%21,004
Dec 17, 202515.4315.4315.3015.3115.08-0.97%21,541
Dec 16, 202515.4515.4615.4215.4615.23-0.10%2,202
Dec 15, 202515.4015.4915.4015.4715.240.32%6,667
Dec 12, 202515.4415.4515.4215.4215.19-0.03%442
Dec 11, 202515.4015.4315.3715.4315.200.16%7,998
Dec 10, 202515.2315.4015.2315.4015.180.95%11,083
Dec 9, 202515.2715.2815.2615.2615.030.36%2,900
Dec 8, 202515.1815.2315.1815.2014.98-0.10%7,939
Dec 5, 202515.2015.2215.1715.2214.990.43%3,154
Dec 4, 202515.0715.1715.0715.1514.931.61%2,073
Dec 3, 202515.0215.0214.8914.9114.69-0.23%4,957
Dec 2, 202514.8514.9514.8514.9514.731.22%802
Dec 1, 202514.8214.8214.7314.7714.55-0.57%5,617
Nov 28, 202514.8114.8814.8114.8514.630.07%29,010
Nov 27, 202514.8814.8814.8314.8414.620.20%7,730
Nov 26, 202514.7514.8214.7514.8114.590.68%9,117
Nov 25, 202514.5914.7114.5914.7114.500.79%19,761
Nov 24, 202514.5814.6214.5814.6014.380.10%30,037
Nov 21, 202514.5214.6114.5114.5814.290.55%9,220
Nov 20, 202514.6414.6414.5014.5014.21-0.34%11,009
Nov 19, 202514.5714.5714.5114.5514.26-0.34%44,024
Nov 18, 202514.5714.6014.5014.6014.31-17,155
Nov 17, 202514.6314.6614.5714.6014.310.07%3,129
Nov 14, 202514.4814.5914.4814.5914.30-0.14%1,700
Nov 13, 202514.6714.7414.5614.6114.32-0.75%5,759
Nov 12, 202514.6414.7214.6414.7214.430.89%1,885
Nov 11, 202514.5414.5914.5414.5914.300.27%3,583
Nov 10, 202514.4714.5714.4714.5514.260.90%3,786
Nov 7, 202514.3614.4214.3214.4214.14-0.21%14,624
Nov 6, 202514.4214.4614.3714.4514.170.21%14,401
Nov 5, 202514.4614.4714.4014.4214.14-2,507
Nov 4, 202514.4014.4914.4014.4214.14-0.41%11,718
Nov 3, 202514.4414.5114.4414.4814.200.45%11,754
Oct 31, 202514.3814.4214.3614.4214.130.42%3,912
Oct 30, 202514.3614.3914.3414.3614.070.45%8,873
Oct 29, 202514.4014.4014.2914.2914.01-1.18%6,008
Oct 28, 202514.4114.4814.3914.4614.180.31%8,978
Oct 27, 202514.3414.4214.3314.4214.130.24%15,258
Oct 24, 202514.3314.3914.3314.3814.040.95%4,009
Oct 22, 202514.2814.2814.2214.2513.90-0.11%3,916
Oct 21, 202514.2214.2814.2214.2613.920.07%7,404
Oct 20, 202514.2114.2714.2114.2513.910.67%16,500
Oct 17, 202514.1614.1614.1414.1613.82-0.18%2,720
Oct 16, 202514.3214.3614.1314.1813.84-1.22%14,053
Oct 15, 202514.3014.3614.3014.3614.010.88%7,289
Oct 14, 202514.0214.2314.0214.2313.891.21%22,029
Oct 10, 202514.1814.2014.0514.0613.72-0.35%10,100
Oct 9, 202514.1214.1414.1114.1113.770.11%706