TMX group TMXmoney

CI Financial Corp. (CIX)
Market: CDN Consolidated
$ 35.90
Jul 30, 2014, 11:05 PM EDT
Change: 0.22 (0.62%)
Volume: 982,475

Day Low
35.55
Day High
36.05
Company Chart
Detailed Quote
Open: 35.75 EPS: 1.58
High: 36.05 Ex-Div Date: 07/29/2014
Low: 35.55 Dividend: 0.100 
Prev. Close: 35.68 Yield: 3.363
Bid: 35.87 Div. Frequency: Monthly
Bid Size: 200 Shares Out.: 284,999,639
Ask: 36.00 P/E Ratio: 22.500
Ask Size: 10,200 P/B Ratio: 5.506
Market Cap: 10,231,487,040 Exchange: TSX
Beta: 0.619 VWAP: 35.864143
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 35.90 35.87 36.00 35.75 36.05 35.55 982.47 k 100% 0.22 0.617% 07/30/2014 4:00 PM
TSX 35.90 35.87 36.00 35.75 36.05 35.55 618.61 k 62.97% 0.22 0.617% 07/30/2014 4:00 PM
Alpha 35.90 N/A N/A 35.74 36.05 35.62 159.60 k 16.24% 0.22 0.617% 07/30/2014 3:59 PM
TMX Select 35.87 N/A N/A 35.69 36.03 35.62 10.00 k 1.02% 0.19 0.533% 07/30/2014 3:59 PM
Chi-X 35.90 N/A N/A 35.68 36.05 35.62 84.20 k 8.57% 0.26 0.730% 07/30/2014 3:59 PM
Omega 35.87 34.93 36.24 35.69 36.02 35.69 8,700 0.89% 0.22 0.617% 07/30/2014 3:59 PM
Pure 35.85 34.93 36.24 35.57 36.03 35.57 3,956 0.40% 0.20 0.561% 07/30/2014 4:01 PM
TriAct 35.85 N/A N/A 35.67 36.05 35.67 91.10 k 9.27% 0.19 0.519% 07/30/2014 3:56 PM
CX2 35.87 N/A N/A 35.69 36.02 35.63 6,300 0.64% 0.23 0.645% 07/30/2014 3:58 PM

All times are in ET.

News Headlines for CI Financial Corp.
10:03 AM EDT
July 22, 2014
Skylon Funds Announce Distributions For Month Ending July 2014 - Canada Newswire
3:59 PM EDT
July 16, 2014
CI Financial announces earnings conference call and webcast - Canada Newswire
2:04 PM EDT
July 03, 2014
CI Investments supports U.S. taxpayer clients - Canada Newswire
11:03 AM EDT
July 03, 2014
CI Financial reports asset growth of 22% - Canada Newswire
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/30/2014 4:01 PM EDT E 35.90 56 0.22 PURE 015 015
07/30/2014 4:00 PM EDT Q 35.90 400 0.22 TSX 053 083
07/30/2014 4:00 PM EDT Q 35.90 300 0.22 TSX 053 083
07/30/2014 4:00 PM EDT Q 35.90 100 0.22 TSX 053 079
07/30/2014 4:00 PM EDT Q 35.90 300 0.22 TSX 053 079
07/30/2014 4:00 PM EDT Q 35.90 1,700 0.22 TSX 014 079
07/30/2014 4:00 PM EDT Q 35.90 1,700 0.22 TSX 014 079
07/30/2014 4:00 PM EDT Q 35.90 300 0.22 TSX 065 079
07/30/2014 4:00 PM EDT Q 35.90 200 0.22 TSX 080 079
07/30/2014 4:00 PM EDT Q 35.90 2,200 0.22 TSX 085 079
07/30/2014 4:00 PM EDT Q 35.90 700 0.22 TSX 085 072
07/30/2014 4:00 PM EDT Q 35.90 2,100 0.22 TSX 085 007
07/30/2014 4:00 PM EDT Q 35.90 200 0.22 TSX 085 039
07/30/2014 4:00 PM EDT Q 35.90 1,800 0.22 TSX 085 079
07/30/2014 4:00 PM EDT Q 35.90 900 0.22 TSX 101 079
07/30/2014 4:00 PM EDT Q 35.90 1,800 0.22 TSX 014 079
07/30/2014 4:00 PM EDT Q 35.90 1,500 0.22 TSX 123 079
07/30/2014 4:00 PM EDT Q 35.90 500 0.22 TSX 123 079
07/30/2014 4:00 PM EDT Q 35.90 1,300 0.22 TSX 123 079
07/30/2014 4:00 PM EDT Q 35.90 200 0.22 TSX 123 079
07/30/2014 4:00 PM EDT Q 35.90 200 0.22 TSX 123 001
07/30/2014 4:00 PM EDT Q 35.90 100 0.22 TSX 123 001
07/30/2014 4:00 PM EDT Q 35.90 3,300 0.22 TSX 123 001
07/30/2014 4:00 PM EDT Q 35.90 900 0.22 TSX 123 001
07/30/2014 4:00 PM EDT Q 35.90 3,300 0.22 TSX 123 053
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.