Skip to main content
CI Canadian Banks Covered Call Income Class ETF (TSX:CIC)
Canada flag Canada · Delayed Price · Currency is CAD
16.79
+0.04 (0.24%)
Apr 28, 2026, 3:15 PM EST

TSX:CIC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.7316.8216.7316.7916.790.30%2,358
Apr 27, 202616.6916.7416.6416.7416.740.12%7,494
Apr 24, 202616.6416.7616.5916.7216.72-3,516
Apr 23, 202616.5716.7516.5716.7216.640.06%4,129
Apr 22, 202616.8016.8016.7116.7116.63-0.42%2,860
Apr 21, 202616.9416.9616.7816.7816.70-0.83%7,009
Apr 20, 202616.8116.9316.8116.9216.840.42%10,306
Apr 17, 202616.6816.8816.6816.8516.771.32%5,498
Apr 16, 202616.6216.6516.6016.6316.55-0.30%814
Apr 15, 202616.6016.6816.6016.6816.600.60%24,725
Apr 14, 202616.4516.5816.4516.5816.500.76%24,765
Apr 13, 202616.3016.4616.2816.4616.370.77%3,582
Apr 10, 202616.3016.3416.3016.3316.250.90%24,613
Apr 9, 202616.0916.1916.0916.1916.110.97%1,120
Apr 8, 202616.0016.0415.9916.0315.951.46%2,723
Apr 7, 202615.7015.8015.7015.8015.720.54%4,212
Apr 6, 202615.6215.7415.6215.7215.640.54%2,926
Apr 2, 202615.4515.6315.4515.6315.550.13%4,277
Apr 1, 202615.5415.6315.5415.6115.531.17%7,853
Mar 31, 202615.2015.4315.2015.4315.351.51%11,577
Mar 30, 202615.1615.2015.1615.2015.130.86%1,901
Mar 27, 202615.1915.1915.0715.0715.00-1.05%10,347
Mar 26, 202615.4315.4315.2315.2315.16-1.55%9,704
Mar 25, 202615.5015.5015.4215.4715.390.19%10,865
Mar 24, 202615.3515.5015.3515.4415.270.06%5,218
Mar 23, 202615.3415.4415.3215.4315.262.52%19,253
Mar 20, 202615.3215.3215.0515.0514.89-1.89%11,690
Mar 19, 202615.3115.3515.2715.3415.17-1.54%8,908
Mar 18, 202615.6315.7315.5815.5815.41-0.51%6,207
Mar 17, 202615.6515.7315.6515.6615.490.45%4,726
Mar 16, 202615.3815.6215.3815.5915.421.17%9,935
Mar 13, 202615.4915.5715.4015.4115.24-0.52%6,408
Mar 12, 202615.6015.6015.4715.4915.32-1.34%8,556
Mar 11, 202615.7515.7515.6715.7015.53-0.06%1,206
Mar 10, 202615.5815.7815.5815.7115.540.45%7,299
Mar 9, 202615.3515.6415.3515.6415.47-0.38%10,335
Mar 6, 202615.8515.8515.6715.7015.53-1.51%6,914
Mar 5, 202616.0616.0715.9115.9415.77-1.02%1,779
Mar 4, 202616.0216.1516.0216.1115.930.59%4,000
Mar 3, 202616.0016.0715.8216.0115.84-0.99%18,206
Mar 2, 202615.8616.2215.8616.1716.000.56%20,642
Feb 27, 202616.2916.3116.0816.0815.91-1.95%43,654
Feb 26, 202616.3516.4016.2516.4016.220.92%11,005
Feb 25, 202616.0816.3016.0816.2516.072.39%9,375
Feb 24, 202615.9515.9515.8515.8715.70-0.50%5,351
Feb 23, 202616.0616.1715.8815.9515.78-1.12%4,648
Feb 20, 202615.9616.1415.9616.1315.880.88%3,301
Feb 19, 202615.8816.0015.8815.9915.740.31%1,885
Feb 18, 202615.8915.9615.8915.9415.690.85%2,129
Feb 17, 202615.8015.8215.7715.8115.560.41%4,955
Feb 13, 202615.7015.7715.6015.7415.500.06%4,891
Feb 12, 202616.0016.0015.7015.7315.49-1.35%4,332
Feb 11, 202616.0616.0715.9215.9515.70-0.59%6,772
Feb 10, 202616.0316.0616.0016.0415.790.50%7,364
Feb 9, 202615.8915.9615.8915.9615.710.92%19,837
Feb 6, 202615.7515.8215.7515.8215.571.12%3,769
Feb 5, 202615.5815.6915.5615.6415.40-0.26%5,603
Feb 4, 202615.6715.7215.6715.6815.440.26%7,009
Feb 3, 202615.5915.6415.5615.6415.400.61%4,375
Feb 2, 202615.2715.5515.2715.5515.301.87%7,994
Jan 30, 202615.4315.4715.2315.2615.02-1.23%23,810
Jan 29, 202615.3015.4715.3015.4515.210.88%10,210
Jan 28, 202615.4015.4015.3015.3215.08-0.94%3,740
Jan 27, 202615.5215.5215.4415.4615.220.13%1,963
Jan 26, 202615.4915.5215.4415.4415.20-0.77%2,724
Jan 23, 202615.6315.6315.4715.5615.26-0.42%3,622
Jan 22, 202615.6115.6615.6015.6315.330.39%7,456
Jan 21, 202615.4515.6015.4015.5715.270.81%12,645
Jan 20, 202615.5215.5815.4415.4415.15-1.47%4,012
Jan 16, 202615.6115.7415.6115.6715.370.19%15,670
Jan 15, 202615.5715.6615.5715.6415.340.58%7,275
Jan 14, 202615.5015.5615.5015.5515.25-0.16%12,084
Jan 13, 202615.6115.6315.5415.5815.28-0.16%8,429
Jan 12, 202615.5715.6015.5115.6015.30-0.29%5,299
Jan 9, 202615.6215.6515.5815.6515.350.29%3,936
Jan 8, 202615.5015.6215.5015.6015.300.45%3,898
Jan 7, 202615.4915.5715.4915.5315.23-0.10%5,994
Jan 6, 202615.7615.7615.5415.5515.25-0.92%14,964
Jan 5, 202615.5415.7115.5415.6915.391.23%11,324
Jan 2, 202615.4115.5015.4115.5015.210.52%9,524
Dec 31, 202515.4415.4615.4015.4215.13-0.39%11,116
Dec 30, 202515.5215.5215.4715.4815.19-0.06%7,856
Dec 29, 202515.4615.5315.4615.4915.200.26%29,901
Dec 24, 202515.4415.5015.4415.4515.160.19%2,366
Dec 23, 202515.3515.4215.3515.4215.13-0.52%6,172
Dec 22, 202515.5115.5415.4615.5015.11-0.23%7,208
Dec 19, 202515.4315.5715.4315.5415.140.71%13,709
Dec 18, 202515.4215.4415.4015.4315.040.78%21,004
Dec 17, 202515.4315.4315.3015.3114.92-0.97%21,541
Dec 16, 202515.4515.4615.4215.4615.06-0.10%2,202
Dec 15, 202515.4015.4915.4015.4715.080.32%6,667
Dec 12, 202515.4415.4515.4215.4215.03-0.03%442
Dec 11, 202515.4015.4315.3715.4315.040.16%7,998
Dec 10, 202515.2315.4015.2315.4015.010.95%11,083
Dec 9, 202515.2715.2815.2615.2614.870.36%2,900
Dec 8, 202515.1815.2315.1815.2014.82-0.10%7,939
Dec 5, 202515.2015.2215.1715.2214.830.43%3,154
Dec 4, 202515.0715.1715.0715.1514.771.61%2,073
Dec 3, 202515.0215.0214.8914.9114.53-0.23%4,957
Dec 2, 202514.8514.9514.8514.9514.571.22%802