CI Canadian Banks Covered Call Income Class ETF - CIC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	15.5	15.55	15.55	15.56	15.5	12,084
January 13, 2026	15.61	15.58	15.58	15.63	15.54	8,429
January 12, 2026	15.57	15.6	15.6	15.6	15.51	5,300
January 09, 2026	15.62	15.65	15.65	15.65	15.58	3,936
January 08, 2026	15.5	15.6	15.6	15.62	15.5	3,900
January 07, 2026	15.49	15.53	15.53	15.57	15.49	6,000
January 06, 2026	15.76	15.55	15.55	15.76	15.54	15,000
January 05, 2026	15.54	15.69	15.69	15.71	15.54	11,324
January 02, 2026	15.41	15.5	15.5	15.5	15.41	9,524
December 31, 2025	15.44	15.42	15.42	15.46	15.4	11,116
December 30, 2025	15.52	15.48	15.48	15.52	15.47	7,900
December 29, 2025	15.46	15.49	15.49	15.53	15.46	29,901
December 23, 2025	15.35	15.42	15.42	15.42	15.35	6,200
December 22, 2025	15.51	15.5	15.4	15.54	15.46	7,208
December 19, 2025	15.43	15.54	15.44	15.57	15.43	13,709
December 18, 2025	15.42	15.43	15.33	15.44	15.4	21,004
December 17, 2025	15.43	15.31	15.21	15.43	15.3	21,541
December 16, 2025	15.45	15.46	15.36	15.46	15.42	2,202
December 15, 2025	15.4	15.47	15.37	15.49	15.4	6,700
December 12, 2025	15.44	15.42	15.42	15.45	15.42	442
December 11, 2025	15.4	15.43	15.43	15.43	15.37	8,000
December 10, 2025	15.23	15.4	15.4	15.4	15.23	11,100
December 09, 2025	15.27	15.26	15.26	15.28	15.26	2,900
December 08, 2025	15.18	15.2	15.2	15.23	15.18	7,939
December 05, 2025	15.2	15.22	15.22	15.22	15.17	3,200
December 04, 2025	15.07	15.15	15.15	15.17	15.07	2,073
December 03, 2025	15.02	14.91	14.91	15.02	14.89	5,000
December 02, 2025	14.85	14.95	14.95	14.95	14.85	802
December 01, 2025	14.82	14.77	14.77	14.82	14.73	5,617
November 28, 2025	14.81	14.85	14.85	14.88	14.81	29,010
November 27, 2025	14.88	14.84	14.84	14.88	14.83	7,730
November 26, 2025	14.75	14.81	14.81	14.82	14.75	9,117
November 25, 2025	14.59	14.71	14.71	14.71	14.59	19,800
November 24, 2025	14.58	14.6	14.6	14.62	14.58	30,037
November 21, 2025	14.52	14.58	14.58	14.61	14.51	9,220
November 20, 2025	14.64	14.5	14.5	14.64	14.5	11,009
November 19, 2025	14.57	14.55	14.55	14.57	14.51	44,024
November 18, 2025	14.57	14.6	14.6	14.6	14.5	17,200
November 17, 2025	14.63	14.6	14.6	14.66	14.57	3,129
November 14, 2025	14.48	14.59	14.59	14.59	14.48	1,700
November 13, 2025	14.67	14.61	14.61	14.74	14.56	5,800
November 12, 2025	14.64	14.72	14.72	14.72	14.64	1,900
November 11, 2025	14.54	14.59	14.59	14.59	14.54	3,600
November 10, 2025	14.47	14.55	14.55	14.57	14.47	3,800
November 07, 2025	14.36	14.42	14.42	14.42	14.32	14,624
November 06, 2025	14.42	14.45	14.45	14.46	14.37	14,401
November 05, 2025	14.46	14.42	14.42	14.47	14.4	2,507
November 04, 2025	14.4	14.42	14.42	14.49	14.4	11,718
November 03, 2025	14.44	14.48	14.48	14.51	14.44	11,800
October 31, 2025	14.38	14.42	14.42	14.42	14.36	3,912
October 30, 2025	14.36	14.36	14.36	14.39	14.34	8,900
October 29, 2025	14.4	14.29	14.29	14.4	14.29	6,008
October 28, 2025	14.41	14.46	14.46	14.48	14.39	9,000
October 27, 2025	14.34	14.42	14.42	14.42	14.33	15,300
October 24, 2025	14.33	14.38	14.32	14.39	14.33	4,009
October 23, 2025	14.25	14.25	14.19	14.25	14.25	0
October 22, 2025	14.28	14.25	14.25	14.28	14.22	3,916
October 21, 2025	14.22	14.26	14.26	14.28	14.22	7,404
October 20, 2025	14.21	14.25	14.25	14.27	14.21	16,500
October 17, 2025	14.16	14.16	14.16	14.16	14.14	2,720

CI Canadian Banks Covered Call Income Class ETF (CIC.TO) TSX