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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	13.27	13.25	13.25	13.27	13.25	6,900
August 14, 2025	13.2	13.24	13.24	13.24	13.2	12,644
August 13, 2025	13.11	13.11	13.11	13.11	13.11	0
August 12, 2025	13.08	13.11	13.11	13.13	13.08	4,625
August 11, 2025	13.02	13.05	13.05	13.06	13.02	4,700
August 08, 2025	12.96	13	13	13.02	12.96	10,122
August 07, 2025	12.97	12.97	12.97	12.97	12.97	226
August 06, 2025	12.95	12.96	12.96	12.98	12.94	3,236
August 05, 2025	12.89	12.92	12.92	12.93	12.88	7,339
August 01, 2025	12.81	12.82	12.82	12.82	12.78	3,736
July 31, 2025	12.9	12.87	12.87	12.9	12.85	13,300
July 30, 2025	12.96	12.94	12.94	13.01	12.94	7,334
July 29, 2025	12.97	12.93	12.93	12.97	12.9	2,000
July 28, 2025	12.98	12.99	12.99	13.03	12.98	537
July 25, 2025	13	13.03	13.03	13.03	13	37,300
July 24, 2025	13.09	13.07	13	13.09	13.06	9,948
July 23, 2025	13.03	13.07	12.99	13.09	13.03	17,140
July 22, 2025	13	13.03	12.96	13.04	13	18,040
July 21, 2025	13	13.01	12.94	13.02	13	1,000
July 18, 2025	12.98	12.98	12.91	12.99	12.98	1,400
July 17, 2025	12.95	13.01	12.94	13.01	12.95	21,000
July 16, 2025	12.87	12.92	12.84	12.92	12.85	11,400
July 15, 2025	12.87	12.86	12.78	12.87	12.84	3,903
July 14, 2025	12.9	12.89	12.82	12.9	12.86	19,700
July 11, 2025	12.9	12.9	12.82	12.9	12.88	6,118
July 10, 2025	12.9	12.9	12.83	12.9	12.9	347
July 09, 2025	12.84	12.89	12.89	12.9	12.84	16,411
July 08, 2025	12.84	12.83	12.83	12.84	12.8	10,800
July 07, 2025	12.82	12.83	12.83	12.88	12.82	14,500
July 04, 2025	12.83	12.83	12.83	12.83	12.83	0
July 03, 2025	12.79	12.79	12.79	12.79	12.79	0
July 02, 2025	12.75	12.79	12.79	12.8	12.74	17,004
June 30, 2025	12.66	12.72	12.72	12.73	12.66	27,200
June 27, 2025	12.64	12.62	12.62	12.67	12.62	9,100
June 26, 2025	12.53	12.59	12.59	12.59	12.53	15,200
June 25, 2025	12.49	12.51	12.51	12.52	12.49	35,200
June 24, 2025	12.51	12.52	12.52	12.53	12.49	24,200
June 23, 2025	12.42	12.52	12.44	12.52	12.42	2,000
June 20, 2025	12.52	12.47	12.39	12.52	12.47	7,100
June 19, 2025	12.44	12.48	12.39	12.48	12.44	8,100
June 18, 2025	12.42	12.48	12.39	12.5	12.42	17,410
June 17, 2025	12.46	12.44	12.36	12.46	12.44	1,300
June 16, 2025	12.5	12.45	12.45	12.5	12.45	2,335
June 13, 2025	12.4	12.4	12.4	12.41	12.4	7,048
June 12, 2025	12.43	12.44	12.44	12.44	12.41	15,700
June 11, 2025	12.49	12.41	12.41	12.49	12.41	21,502
June 10, 2025	12.48	12.46	12.46	12.48	12.46	1,027
June 09, 2025	12.44	12.45	12.45	12.45	12.44	7,800
June 06, 2025	12.47	12.45	12.45	12.47	12.45	2,600
June 05, 2025	12.41	12.39	12.39	12.42	12.39	5,030
June 04, 2025	12.38	12.39	12.39	12.39	12.38	1,600
June 03, 2025	12.42	12.41	12.41	12.43	12.41	6,831
June 02, 2025	12.37	12.39	12.39	12.39	12.35	13,000
May 30, 2025	12.35	12.38	12.38	12.41	12.35	6,101
May 29, 2025	12.37	12.34	12.34	12.37	12.33	7,200
May 28, 2025	12.39	12.4	12.4	12.45	12.39	53,300
May 27, 2025	12.19	12.32	12.32	12.33	12.19	5,800
May 26, 2025	12.31	12.31	12.23	12.36	12.31	12,200
May 23, 2025	12.23	12.29	12.29	12.31	12.23	6,701
May 22, 2025	12.19	12.27	12.27	12.31	12.19	7,820

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