TMX group TMXmoney

CI Financial Corp. (CIX)
Market: CDN Consolidated
$ 34.93
Sep 19, 2014, 7:40 PM EDT
Change: 0.26 (0.75%)
Volume: 1,293,294
Day Low
34.61
Day High
34.99
Company Chart
Detailed Quote
Open: 34.74 EPS: 1.67
High: 34.99 Ex-Div Date: 09/26/2014
Low: 34.61 Dividend: 0.100 
Prev. Close: 34.67 Yield: 3.478
Bid: 34.85 Div. Frequency: Monthly
Bid Size: 3,300 Shares Out.: 284,321,923
Ask: 34.98 P/E Ratio: 20.800
Ask Size: 100 P/B Ratio: 5.245
Market Cap: 9,931,364,770 Exchange: TSX
Beta: 0.642 VWAP: 34.814264
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 34.93 34.85 34.98 34.74 34.99 34.61 1.29 m 100% 0.26 0.750% 09/19/2014 4:43 PM
TSX 34.93 34.85 34.98 34.74 34.99 34.64 1.03 m 80.38% 0.26 0.750% 09/19/2014 4:43 PM
Alpha 34.90 34.29 35.60 34.67 34.98 34.61 62.11 k 4.80% 0.23 0.663% 09/19/2014 3:59 PM
TMX Select 34.91 34.14 N/A 34.66 34.97 34.66 15.60 k 1.21% 0.24 0.692% 09/19/2014 3:59 PM
Chi-X 34.93 N/A N/A 34.68 34.98 34.65 109.12 k 8.44% 0.26 0.750% 09/19/2014 4:02 PM
Omega 34.91 34.14 35.20 34.84 34.97 34.77 8,600 0.66% 0.25 0.721% 09/19/2014 3:59 PM
Pure 34.89 34.14 35.20 34.69 34.95 34.66 14.80 k 1.14% 0.23 0.664% 09/19/2014 3:59 PM
TriAct 34.90 N/A N/A 34.69 34.96 34.64 31.90 k 2.47% 0.25 0.722% 09/19/2014 3:59 PM
CX2 34.91 N/A N/A 34.69 34.97 34.68 11.50 k 0.89% 0.25 0.721% 09/19/2014 3:59 PM
LYNX 34.85 N/A N/A 34.85 34.85 34.85 100 0.01% 0.38 1.102% 09/19/2014 3:03 PM

All times are in ET.

News Headlines for CI Financial Corp.
10:52 AM EDT
September 19, 2014
DDJ High Yield Fund announces distribution to unitholders - Canada Newswire
10:24 AM EDT
September 19, 2014
Skylon Funds Announce Distributions For Month Ending September 2014 - Canada Newswire
10:17 AM EDT
September 19, 2014
Skylon All Asset Trust Announces Quarterly Distribution to Unitholders - Canada Newswire
9:55 AM EDT
September 19, 2014
Marret Resource Corp. announces monthly dividend - Canada Newswire
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
09/19/2014 4:43 PM EDT T 34.93 7 0.26 TSX 002 002
09/19/2014 4:42 PM EDT S 34.93 58,400 0.26 TSX 002 002
09/19/2014 4:41 PM EDT T 34.93 56 0.26 TSX 002 002
09/19/2014 4:40 PM EDT S 34.93 66,500 0.26 TSX 002 002
09/19/2014 4:02 PM EDT 34.93 33 0.26 CHIX 080 080
09/19/2014 4:00 PM EDT Q 34.93 1,700 0.26 TSX 065 072
09/19/2014 4:00 PM EDT Q 34.93 100 0.26 TSX 065 065
09/19/2014 4:00 PM EDT Q 34.93 1,000 0.26 TSX 065 079
09/19/2014 4:00 PM EDT Q 34.93 600 0.26 TSX 065 079
09/19/2014 4:00 PM EDT Q 34.93 400 0.26 TSX 065 072
09/19/2014 4:00 PM EDT Q 34.93 5,000 0.26 TSX 065 009
09/19/2014 4:00 PM EDT Q 34.93 5,000 0.26 TSX 065 009
09/19/2014 4:00 PM EDT Q 34.93 5,000 0.26 TSX 065 009
09/19/2014 4:00 PM EDT Q 34.93 5,000 0.26 TSX 065 009
09/19/2014 4:00 PM EDT Q 34.93 200 0.26 TSX 065 009
09/19/2014 4:00 PM EDT Q 34.93 4,800 0.26 TSX 002 009
09/19/2014 4:00 PM EDT Q 34.93 3,300 0.26 TSX 002 079
09/19/2014 4:00 PM EDT Q 34.93 3,600 0.26 TSX 001 079
09/19/2014 4:00 PM EDT Q 34.93 2,700 0.26 TSX 001 079
09/19/2014 4:00 PM EDT Q 34.93 2,600 0.26 TSX 001 072
09/19/2014 4:00 PM EDT Q 34.93 1,900 0.26 TSX 001 072
09/19/2014 4:00 PM EDT Q 34.93 2,300 0.26 TSX 014 072
09/19/2014 4:00 PM EDT Q 34.93 3,000 0.26 TSX 072 072
09/19/2014 4:00 PM EDT Q 34.93 3,300 0.26 TSX 014 007
09/19/2014 4:00 PM EDT Q 34.93 200 0.26 TSX 014 039
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 and TMX Group Terms of Use.