TMX group TMXmoney

CI Financial Corp. (CIX)
Market: CDN Consolidated
$ 32.43
Oct 30, 2014, 1:12 PM EDT
Change: -0.08 (-0.25%)
Volume: 317,060
Day Low
32.24
Day High
32.57
Company Chart
Detailed Quote
Open: 32.49 EPS: 1.67
High: 32.57 Ex-Div Date: 10/29/2014
Low: 32.24 Dividend: 0.100 
Prev. Close: 32.51 Yield: 3.692
Bid: 32.43 Div. Frequency: Monthly
Bid Size: 1,100 Shares Out.: 283,439,113
Ask: 32.45 P/E Ratio: 19.500
Ask Size: 2,400 P/B Ratio: 4.869
Market Cap: 9,191,930,435 Exchange: TSX
Beta: 0.631 VWAP: 32.439927
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 32.43 32.43 32.45 32.49 32.57 32.24 317.06 k 100% -0.08 -0.246% 10/30/2014 1:11 PM
TSX 32.43 32.43 32.45 32.49 32.55 32.24 253.56 k 79.97% -0.08 -0.246% 10/30/2014 1:11 PM
Alpha 32.44 32.43 32.45 32.44 32.55 32.24 11.10 k 3.50% -0.07 -0.215% 10/30/2014 1:08 PM
TMX Select 32.45 32.43 32.45 32.48 32.55 32.39 3,900 1.23% -0.06 -0.185% 10/30/2014 1:08 PM
Chi-X 32.43 32.43 32.45 32.47 32.55 32.24 28.30 k 8.93% -0.09 -0.277% 10/30/2014 1:11 PM
Omega 32.44 32.41 32.58 32.41 32.57 32.41 600 0.19% -0.09 -0.277% 10/30/2014 11:19 AM
Pure 32.43 32.37 32.48 32.33 32.55 32.33 1,100 0.35% -0.12 -0.369% 10/30/2014 1:00 PM
TriAct 32.45 N/A N/A 32.40 32.57 32.25 14.60 k 4.60% -0.11 -0.338% 10/30/2014 1:08 PM
CX2 32.44 32.43 32.45 32.41 32.55 32.25 3,900 1.23% -0.10 -0.307% 10/30/2014 1:05 PM

All times are in ET.

News Headlines for CI Financial Corp.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/30/2014 1:11 PM EDT 32.43 100 -0.08 CHIX 001 001
10/30/2014 1:11 PM EDT 32.43 100 -0.08 TSX 013 015
10/30/2014 1:11 PM EDT 32.43 100 -0.08 TSX 013 079
10/30/2014 1:11 PM EDT 32.43 100 -0.08 CHIX 085 001
10/30/2014 1:09 PM EDT 32.43 100 -0.08 CHIX 072 001
10/30/2014 1:09 PM EDT 32.43 100 -0.08 CHIX 001 001
10/30/2014 1:09 PM EDT 32.43 100 -0.08 CHIX 039 001
10/30/2014 1:09 PM EDT 32.43 100 -0.08 CHIX 001 001
10/30/2014 1:09 PM EDT 32.43 300 -0.08 TSX 007 001
10/30/2014 1:09 PM EDT 32.43 100 -0.08 TSX 079 001
10/30/2014 1:09 PM EDT 32.43 800 -0.08 TSX 079 001
10/30/2014 1:09 PM EDT 32.43 100 -0.08 TSX 039 001
10/30/2014 1:09 PM EDT 32.43 200 -0.08 TSX 079 001
10/30/2014 1:08 PM EDT E 32.44 60 -0.07 TSX 065 083
10/30/2014 1:08 PM EDT 32.44 100 -0.07 TSX 065 079
10/30/2014 1:08 PM EDT 32.44 100 -0.07 CHIX 072 001
10/30/2014 1:08 PM EDT W 32.44 100 -0.07 CHIX 001 001
10/30/2014 1:08 PM EDT W 32.44 100 -0.07 CHIX 001 001
10/30/2014 1:08 PM EDT W 32.44 100 -0.07 CHIX 001 001
10/30/2014 1:08 PM EDT 32.445 100 -0.06 TCM 001 079
10/30/2014 1:08 PM EDT 32.44 100 -0.07 TSX 065 079
10/30/2014 1:08 PM EDT 32.44 100 -0.07 TSX 065 079
10/30/2014 1:08 PM EDT 32.44 100 -0.07 TSX 001 079
10/30/2014 1:08 PM EDT 32.44 100 -0.07 TSX 085 079
10/30/2014 1:08 PM EDT 32.44 100 -0.07 TSX 079 079
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia