TMX group TMXmoney

CI Financial Corp. (CIX)
Market: CDN Consolidated
$ 35.69
Aug 22, 2014, 9:18 PM EDT
Change: -0.03 (-0.08%)
Volume: 498,126

Day Low
35.60
Day High
35.78
Company Chart
Detailed Quote
Open: 35.75 EPS: 1.67
High: 35.78 Ex-Div Date: 08/27/2014
Low: 35.60 Dividend: 0.100 
Prev. Close: 35.72 Yield: 3.359
Bid: 35.66 Div. Frequency: Monthly
Bid Size: 100 Shares Out.: 284,999,639
Ask: 35.70 P/E Ratio: 21.400
Ask Size: 2,200 P/B Ratio: 5.359
Market Cap: 10,171,637,116 Exchange: TSX
Beta: 0.617 VWAP: 35.691696
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 35.69 35.66 35.70 35.75 35.78 35.60 498.12 k 100% -0.03 -0.084% 08/22/2014 4:00 PM
TSX 35.69 35.66 35.70 35.75 35.78 35.61 241.12 k 48.41% -0.03 -0.084% 08/22/2014 4:00 PM
Alpha 35.68 N/A 35.90 35.75 35.77 35.61 44.20 k 8.87% -0.04 -0.112% 08/22/2014 3:59 PM
TMX Select 35.67 N/A N/A 35.75 35.75 35.62 8,400 1.69% -0.05 -0.140% 08/22/2014 3:59 PM
Chi-X 35.68 N/A N/A 35.77 35.77 35.60 60.30 k 12.11% -0.03 -0.084% 08/22/2014 3:59 PM
Omega 35.67 35.30 36.04 35.72 35.74 35.61 6,200 1.24% -0.05 -0.140% 08/22/2014 3:59 PM
Pure 35.66 35.30 36.04 35.67 35.74 35.66 104.70 k 21.02% -0.04 -0.112% 08/22/2014 3:59 PM
TriAct 35.62 N/A N/A 35.76 35.76 35.62 22.90 k 4.60% -0.08 -0.224% 08/22/2014 3:34 PM
CX2 35.68 N/A N/A 35.64 35.74 35.63 10.30 k 2.07% -0.03 -0.084% 08/22/2014 3:59 PM

All times are in ET.

News Headlines for CI Financial Corp.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
08/22/2014 4:00 PM EDT Q 35.69 500 -0.03 TSX 079 039
08/22/2014 4:00 PM EDT Q 35.69 100 -0.03 TSX 065 039
08/22/2014 4:00 PM EDT Q 35.69 400 -0.03 TSX 001 039
08/22/2014 4:00 PM EDT Q 35.69 100 -0.03 TSX 001 039
08/22/2014 4:00 PM EDT Q 35.69 300 -0.03 TSX 001 053
08/22/2014 4:00 PM EDT Q 35.69 100 -0.03 TSX 001 053
08/22/2014 4:00 PM EDT Q 35.69 100 -0.03 TSX 001 053
08/22/2014 4:00 PM EDT Q 35.69 200 -0.03 TSX 001 072
08/22/2014 4:00 PM EDT Q 35.69 100 -0.03 TSX 001 053
08/22/2014 4:00 PM EDT Q 35.69 200 -0.03 TSX 053 053
08/22/2014 4:00 PM EDT Q 35.69 100 -0.03 TSX 079 079
08/22/2014 4:00 PM EDT Q 35.69 200 -0.03 TSX 001 080
08/22/2014 4:00 PM EDT Q 35.69 100 -0.03 TSX 001 013
08/22/2014 4:00 PM EDT Q 35.69 200 -0.03 TSX 123 013
08/22/2014 4:00 PM EDT Q 35.69 100 -0.03 TSX 101 013
08/22/2014 4:00 PM EDT Q 35.69 800 -0.03 TSX 101 039
08/22/2014 4:00 PM EDT Q 35.69 1,000 -0.03 TSX 072 039
08/22/2014 4:00 PM EDT Q 35.69 800 -0.03 TSX 053 039
08/22/2014 4:00 PM EDT Q 35.69 1,000 -0.03 TSX 053 033
08/22/2014 4:00 PM EDT Q 35.69 100 -0.03 TSX 053 002
08/22/2014 4:00 PM EDT Q 35.69 1,700 -0.03 TSX 053 013
08/22/2014 4:00 PM EDT Q 35.69 300 -0.03 TSX 072 072
08/22/2014 4:00 PM EDT Q 35.69 2,100 -0.03 TSX 072 072
08/22/2014 4:00 PM EDT Q 35.69 1,300 -0.03 TSX 013 013
08/22/2014 4:00 PM EDT Q 35.69 100 -0.03 TSX 013 013
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.