TMX group TMXmoney

CI Financial Corp. (CIX)
Market: CDN Consolidated
$ 32.13
Oct 21, 2014, 10:54 AM EDT
Change: 0.03 (0.09%)
Volume: 159,316
Day Low
31.98
Day High
32.34
Company Chart
Detailed Quote
Open: 32.34 EPS: 1.67
High: 32.34 Ex-Div Date: 10/29/2014
Low: 31.98 Dividend: 0.100 
Prev. Close: 32.10 Yield: 3.734
Bid: 32.13 Div. Frequency: Monthly
Bid Size: 1,200 Shares Out.: 283,916,734
Ask: 32.16 P/E Ratio: 19.200
Ask Size: 700 P/B Ratio: 4.824
Market Cap: 9,122,244,663 Exchange: TSX
Beta: 0.643 VWAP: 32.122851
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 32.13 32.13 32.16 32.34 32.34 31.98 159.31 k 100% 0.03 0.093% 10/21/2014 10:54 AM
TSX 32.13 32.13 32.16 32.34 32.34 31.98 83.21 k 52.23% 0.03 0.093% 10/21/2014 10:54 AM
Alpha 32.13 32.13 32.20 32.29 32.29 32.02 20.80 k 13.06% 0.03 0.093% 10/21/2014 10:53 AM
TMX Select 32.14 32.13 32.16 32.00 32.29 31.99 4,700 2.95% 0.04 0.125% 10/21/2014 10:47 AM
Chi-X 32.13 32.13 32.16 32.33 32.33 32.02 15.30 k 9.60% 0.08 0.234% 10/21/2014 10:54 AM
Omega 32.13 32.13 32.56 32.03 32.13 32.03 200 0.13% 0.07 0.218% 10/21/2014 10:45 AM
Pure 32.17 32.07 32.20 32.25 32.25 32.05 1,500 0.94% 0.07 0.218% 10/21/2014 10:50 AM
TriAct 32.16 N/A N/A 32.15 32.18 32.06 29.10 k 18.27% 0.02 0.047% 10/21/2014 10:53 AM
CX2 32.13 32.13 32.16 32.00 32.28 31.99 4,500 2.82% 0.07 0.218% 10/21/2014 10:54 AM

All times are in ET.

News Headlines for CI Financial Corp.
5:15 PM EDT
October 16, 2014
CI Financial announces earnings conference call and webcast - Canada Newswire
11:25 AM EDT
October 06, 2014
Veteran Portfolio Manager Robert Lyon rejoining CI Investments - Canada Newswire
4:14 PM EDT
October 01, 2014
CI Financial reports assets under management - Canada Newswire
10:52 AM EDT
September 19, 2014
DDJ High Yield Fund announces distribution to unitholders - Canada Newswire
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/21/2014 10:54 AM EDT 32.13 100 0.03 CX2 039 015
10/21/2014 10:54 AM EDT W 32.14 100 0.04 CX2 001 039
10/21/2014 10:54 AM EDT 32.13 100 0.03 CHIX 001 001
10/21/2014 10:54 AM EDT 32.13 100 0.03 TSX 001 072
10/21/2014 10:54 AM EDT 32.13 100 0.03 TSX 001 015
10/21/2014 10:54 AM EDT 32.13 100 0.03 TSX 001 079
10/21/2014 10:54 AM EDT 32.13 100 0.03 TSX 001 015
10/21/2014 10:54 AM EDT 32.13 100 0.03 TSX 001 079
10/21/2014 10:53 AM EDT 32.14 100 0.04 CHIX 001 001
10/21/2014 10:53 AM EDT 32.14 100 0.04 CHIX 039 001
10/21/2014 10:53 AM EDT 32.12 100 0.02 TSX 079 001
10/21/2014 10:53 AM EDT 32.12 100 0.02 TSX 079 001
10/21/2014 10:53 AM EDT W 32.13 100 0.03 TSX 002 001
10/21/2014 10:53 AM EDT 32.14 100 0.04 TSX 039 079
10/21/2014 10:53 AM EDT W 32.13 100 0.03 ALPHA 002 001
10/21/2014 10:53 AM EDT 32.15 100 0.05 TSX 053 001
10/21/2014 10:53 AM EDT 32.16 100 0.06 TSX 001 079
10/21/2014 10:53 AM EDT 32.15 100 0.05 ALPHA 007 001
10/21/2014 10:53 AM EDT 32.16 100 0.06 ALPHA 001 013
10/21/2014 10:53 AM EDT 32.16 100 0.06 TCM 033 001
10/21/2014 10:53 AM EDT 32.16 200 0.06 TCM 002 001
10/21/2014 10:52 AM EDT 32.16 100 0.06 TCM 001 001
10/21/2014 10:52 AM EDT 32.16 100 0.06 TSX 065 001
10/21/2014 10:52 AM EDT 32.16 100 0.06 TCM 033 001
10/21/2014 10:51 AM EDT 32.16 200 0.06 TSX 090 001
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