Skip to main content
CI Canadian Banks Covered Call Income Class ETF (TSX:CIC)
Canada flag Canada · Delayed Price · Currency is CAD
15.22
+0.06 (0.43%)
At close: Dec 5, 2025

TSX:CIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.2015.2215.1715.2215.220.43%3,154
Dec 4, 202515.0715.1715.0715.1515.151.61%2,073
Dec 3, 202515.0215.0214.8914.9114.91-0.23%4,957
Dec 2, 202514.8514.9514.8514.9514.951.22%802
Dec 1, 202514.8214.8214.7314.7714.77-0.57%5,617
Nov 28, 202514.8114.8814.8114.8514.850.07%29,010
Nov 27, 202514.8814.8814.8314.8414.840.20%7,730
Nov 26, 202514.7514.8214.7514.8114.810.68%9,117
Nov 25, 202514.5914.7114.5914.7114.710.79%19,761
Nov 24, 202514.5814.6214.5814.6014.600.10%30,037
Nov 21, 202514.5214.6114.5114.5814.510.55%9,220
Nov 20, 202514.6414.6414.5014.5014.43-0.34%11,009
Nov 19, 202514.5714.5714.5114.5514.48-0.34%44,024
Nov 18, 202514.5714.6014.5014.6014.52-17,155
Nov 17, 202514.6314.6614.5714.6014.520.07%3,129
Nov 14, 202514.4814.5914.4814.5914.51-0.14%1,700
Nov 13, 202514.6714.7414.5614.6114.53-0.75%5,759
Nov 12, 202514.6414.7214.6414.7214.640.89%1,885
Nov 11, 202514.5414.5914.5414.5914.510.27%3,583
Nov 10, 202514.4714.5714.4714.5514.480.90%3,786
Nov 7, 202514.3614.4214.3214.4214.35-0.21%14,624
Nov 6, 202514.4214.4614.3714.4514.380.21%14,401
Nov 5, 202514.4614.4714.4014.4214.35-2,507
Nov 4, 202514.4014.4914.4014.4214.35-0.41%11,718
Nov 3, 202514.4414.5114.4414.4814.410.45%11,754
Oct 31, 202514.3814.4214.3614.4214.340.42%3,912
Oct 30, 202514.3614.3914.3414.3614.280.45%8,873
Oct 29, 202514.4014.4014.2914.2914.22-1.18%6,008
Oct 28, 202514.4114.4814.3914.4614.390.31%8,978
Oct 27, 202514.3414.4214.3314.4214.340.24%15,258
Oct 24, 202514.3314.3914.3314.3814.240.95%4,009
Oct 22, 202514.2814.2814.2214.2514.11-0.11%3,916
Oct 21, 202514.2214.2814.2214.2614.120.07%7,404
Oct 20, 202514.2114.2714.2114.2514.120.67%16,500
Oct 17, 202514.1614.1614.1414.1614.02-0.18%2,720
Oct 16, 202514.3214.3614.1314.1814.05-1.22%14,053
Oct 15, 202514.3014.3614.3014.3614.220.88%7,289
Oct 14, 202514.0214.2314.0214.2314.101.21%22,029
Oct 10, 202514.1814.2014.0514.0613.93-0.35%10,100
Oct 9, 202514.1214.1414.1114.1113.980.11%706
Oct 8, 202514.2414.2414.0814.1013.96-1.02%8,596
Oct 7, 202514.2814.2814.2414.2414.11-0.21%3,098
Oct 6, 202514.2914.2914.1914.2714.13-19,781
Oct 3, 202514.1514.2814.1514.2714.130.71%7,578
Oct 2, 202514.1814.1814.1114.1714.04-0.14%2,463
Oct 1, 202514.1314.2014.1314.1914.060.71%8,601
Sep 30, 202514.1014.1014.0214.0913.96-0.18%2,946
Sep 29, 202514.0914.1514.0614.1213.98-0.04%12,704
Sep 26, 202514.0714.1314.0714.1213.990.39%7,129
Sep 25, 202514.0314.0714.0314.0713.930.07%7,683
Sep 24, 202514.1014.1214.0414.0613.92-0.32%17,659
Sep 23, 202514.1214.1414.0814.1013.97-0.35%37,822
Sep 22, 202514.1014.1814.1014.1513.940.14%11,237
Sep 19, 202514.1014.2514.0914.1313.920.61%20,386
Sep 18, 202514.0014.0814.0014.0513.840.18%9,441
Sep 17, 202513.9814.0713.9814.0213.810.18%7,511
Sep 16, 202513.9214.0013.9114.0013.790.50%786
Sep 15, 202513.9113.9313.9013.9313.720.29%5,525
Sep 12, 202513.9413.9413.8913.8913.68-0.36%12,300
Sep 11, 202513.9213.9413.9213.9413.730.54%3,900
Sep 10, 202513.8713.8813.8513.8613.650.25%7,263
Sep 9, 202513.7813.8313.7813.8313.620.51%1,444
Sep 8, 202513.7513.7613.7213.7613.55-0.11%10,921
Sep 5, 202513.7613.8113.7513.7713.570.58%2,964
Sep 4, 202513.6913.6913.6913.6913.490.07%2,800
Sep 3, 202513.5813.6813.5813.6813.480.81%2,929
Sep 2, 202513.4713.5713.4713.5713.370.11%17,616
Aug 29, 202513.4813.5813.4813.5613.350.71%4,913
Aug 28, 202513.6713.6713.4213.4613.26-0.44%21,966
Aug 27, 202513.3813.5613.3813.5213.320.37%7,316
Aug 26, 202513.3713.4713.3413.4713.272.20%8,635
Aug 25, 202513.2213.2213.1813.1812.98-1.20%25,030
Aug 22, 202513.3413.3413.3413.3413.080.68%506
Aug 21, 202513.2213.2713.2213.2512.990.08%1,808
Aug 20, 202513.2513.2513.2313.2412.980.04%21,220
Aug 19, 202513.2613.2613.2313.2412.970.04%19,300
Aug 18, 202513.2213.2313.2213.2312.97-0.15%609
Aug 15, 202513.2713.2713.2513.2512.990.08%6,900
Aug 14, 202513.2013.2413.2013.2412.981.03%12,644
Aug 12, 202513.0813.1313.0813.1112.850.46%4,625
Aug 11, 202513.0213.0613.0213.0512.790.35%4,677
Aug 8, 202512.9613.0212.9613.0012.740.23%10,122
Aug 7, 202512.9712.9712.9712.9712.710.08%226
Aug 6, 202512.9512.9812.9412.9612.700.31%3,236
Aug 5, 202512.8912.9312.8812.9212.670.78%7,339
Aug 1, 202512.8112.8212.7812.8212.57-0.39%3,736
Jul 31, 202512.9012.9012.8512.8712.62-0.50%13,284
Jul 30, 202512.9613.0112.9412.9412.680.04%7,334
Jul 29, 202512.9712.9712.9012.9312.68-0.42%1,954
Jul 28, 202512.9813.0312.9812.9912.73-0.35%537
Jul 25, 202513.0013.0313.0013.0312.77-0.31%37,258
Jul 24, 202513.0913.0913.0613.0712.740.04%9,948
Jul 23, 202513.0313.0913.0313.0712.740.27%17,140
Jul 22, 202513.0013.0413.0013.0312.700.15%18,040
Jul 21, 202513.0013.0213.0013.0112.680.23%953
Jul 18, 202512.9812.9912.9812.9812.65-0.23%1,400
Jul 17, 202512.9513.0112.9513.0112.680.74%20,980
Jul 16, 202512.8712.9212.8512.9212.590.47%11,362
Jul 15, 202512.8712.8712.8412.8612.53-0.27%3,903
Jul 14, 202512.9012.9012.8612.8912.57-0.04%19,681