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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	14.32	14.18	14.18	14.36	14.13	14,100
October 15, 2025	14.3	14.36	14.36	14.36	14.3	7,300
October 14, 2025	14.02	14.23	14.23	14.23	14.02	22,029
October 10, 2025	14.18	14.06	14.06	14.2	14.05	10,100
October 09, 2025	14.12	14.11	14.11	14.14	14.11	706
October 08, 2025	14.24	14.1	14.1	14.24	14.08	8,600
October 07, 2025	14.28	14.24	14.24	14.28	14.24	3,100
October 06, 2025	14.29	14.27	14.27	14.29	14.19	19,800
October 03, 2025	14.15	14.27	14.27	14.28	14.15	7,600
October 02, 2025	14.18	14.17	14.17	14.18	14.11	2,500
October 01, 2025	14.13	14.19	14.19	14.2	14.13	8,601
September 30, 2025	14.1	14.09	14.09	14.1	14.02	2,946
September 29, 2025	14.09	14.12	14.12	14.15	14.06	12,704
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

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