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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	14.07	14.12	14.12	14.13	14.07	7,129
September 25, 2025	14.03	14.07	14.07	14.07	14.03	7,700
September 24, 2025	14.1	14.06	14.06	14.12	14.04	17,700
September 23, 2025	14.12	14.1	14.1	14.14	14.08	37,822
September 22, 2025	14.1	14.15	14.07	14.18	14.1	11,237
September 19, 2025	14.1	14.13	14.05	14.25	14.09	20,400
September 18, 2025	14	14.05	13.97	14.08	14	9,441
September 17, 2025	13.98	14.02	13.94	14.07	13.98	7,511
September 16, 2025	13.92	14	13.92	14	13.91	800
September 15, 2025	13.91	13.93	13.85	13.93	13.9	5,525
September 12, 2025	13.94	13.89	13.89	13.94	13.89	12,300
September 11, 2025	13.92	13.94	13.94	13.94	13.92	3,900
September 10, 2025	13.87	13.86	13.86	13.88	13.85	7,300
September 09, 2025	13.78	13.83	13.83	13.83	13.78	1,444
September 08, 2025	13.75	13.76	13.76	13.76	13.72	10,921
September 05, 2025	13.76	13.77	13.77	13.81	13.75	2,964
September 04, 2025	13.69	13.69	13.69	13.69	13.69	2,800
September 03, 2025	13.58	13.68	13.68	13.68	13.58	2,929
September 02, 2025	13.47	13.57	13.57	13.57	13.47	17,616
August 29, 2025	13.48	13.56	13.56	13.58	13.48	4,913
August 28, 2025	13.67	13.46	13.46	13.67	13.42	22,000
August 27, 2025	13.38	13.52	13.52	13.56	13.38	7,316
August 26, 2025	13.37	13.47	13.47	13.47	13.34	8,635
August 25, 2025	13.22	13.18	13.18	13.22	13.18	25,030
August 22, 2025	13.34	13.34	13.27	13.34	13.34	506
August 21, 2025	13.22	13.25	13.18	13.27	13.22	1,808
August 20, 2025	13.25	13.24	13.17	13.25	13.23	21,220
August 19, 2025	13.26	13.24	13.24	13.26	13.23	19,300
August 18, 2025	13.22	13.23	13.23	13.23	13.22	609
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

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