TMX group TMXmoney

CI Financial Corp. (CIX)
Market: CDN Consolidated
$ 32.005
Dec 18, 2014, 3:17 AM EST
Change: 0.345 (1.09%)
Volume: 809,356
Day Low
31.57
Day High
32.13
Company Chart
Detailed Quote
Open: 31.87 EPS: 1.76
High: 32.13 Ex-Div Date: 12/29/2014
Low: 31.57 Dividend: 0.105 
Prev. Close: 31.66 Yield: 3.980
Bid: 0.00 Div. Frequency: Monthly
Bid Size: 0 Shares Out.: 282,734,553
Ask: 0.00 P/E Ratio: 18.000
Ask Size: 0 P/B Ratio: 4.791
Market Cap: 9,048,919,369 Exchange: TSX
Beta: 0.634 VWAP: 31.950692
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 32.01 N/A N/A 31.87 32.13 31.57 809.35 k 100% 0.35 1.090% 12/17/2014 3:59 PM
TSX 31.99 N/A N/A 31.87 32.12 31.57 433.29 k 53.54% 0.33 1.042% 12/17/2014 4:00 PM
Alpha 31.99 N/A N/A 31.83 32.12 31.79 69.90 k 8.64% 0.33 1.042% 12/17/2014 3:59 PM
TMX Select 31.99 N/A N/A 31.66 32.11 31.66 15.60 k 1.93% 0.33 1.042% 12/17/2014 3:58 PM
Chi-X 32.02 N/A N/A 31.65 32.13 31.65 191.65 k 23.68% 0.35 1.105% 12/17/2014 3:59 PM
Omega 32.00 N/A N/A 31.87 32.08 31.84 3,600 0.44% 0.33 1.042% 12/17/2014 3:56 PM
Pure 32.05 N/A N/A 31.83 32.08 31.81 2,700 0.33% 0.38 1.200% 12/17/2014 3:40 PM
TriAct 32.01 N/A N/A 31.81 32.11 31.81 69.70 k 8.61% 0.37 1.170% 12/17/2014 3:59 PM
CX2 32.01 N/A N/A 31.87 32.12 31.66 22.80 k 2.82% 0.34 1.074% 12/17/2014 3:59 PM
LYNX 31.97 N/A N/A 31.97 31.97 31.97 100 0.01% 0.68 2.173% 12/17/2014 10:16 AM

All times are in ET.

News Headlines for CI Financial Corp.
8:15 AM EST
December 16, 2014
Skylon All Asset Trust Announces Upcoming Termination - Canada Newswire
8:14 AM EST
December 16, 2014
High Yield & Mortgage Plus Trust Announces Upcoming Termination - Canada Newswire
3:00 PM EST
December 12, 2014
CI Investments announces portfolio management changes to two funds - Canada Newswire
12:24 PM EST
December 04, 2014
DDJ High Yield Fund renews normal course issuer bid - Canada Newswire
3:31 PM EST
December 01, 2014
CI Financial's assets under management reach new record - Canada Newswire
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
12/17/2014 4:00 PM EST Q 31.99 100 0.33 TSX 079 001
12/17/2014 4:00 PM EST Q 31.99 1,300 0.33 TSX 079 023
12/17/2014 4:00 PM EST Q 31.99 700 0.33 TSX 039 023
12/17/2014 4:00 PM EST Q 31.99 200 0.33 TSX 039 080
12/17/2014 4:00 PM EST Q 31.99 1,400 0.33 TSX 039 072
12/17/2014 4:00 PM EST Q 31.99 100 0.33 TSX 053 072
12/17/2014 4:00 PM EST Q 31.99 100 0.33 TSX 001 072
12/17/2014 4:00 PM EST Q 31.99 200 0.33 TSX 053 072
12/17/2014 4:00 PM EST Q 31.99 1,400 0.33 TSX 053 072
12/17/2014 4:00 PM EST Q 31.99 500 0.33 TSX 053 072
12/17/2014 4:00 PM EST Q 31.99 700 0.33 TSX 053 014
12/17/2014 4:00 PM EST Q 31.99 900 0.33 TSX 053 014
12/17/2014 4:00 PM EST Q 31.99 200 0.33 TSX 053 072
12/17/2014 4:00 PM EST Q 31.99 500 0.33 TSX 053 072
12/17/2014 4:00 PM EST Q 31.99 500 0.33 TSX 053 123
12/17/2014 4:00 PM EST Q 31.99 500 0.33 TSX 079 123
12/17/2014 4:00 PM EST Q 31.99 400 0.33 TSX 079 014
12/17/2014 4:00 PM EST Q 31.99 300 0.33 TSX 007 014
12/17/2014 4:00 PM EST Q 31.99 500 0.33 TSX 053 014
12/17/2014 4:00 PM EST Q 31.99 100 0.33 TSX 007 014
12/17/2014 4:00 PM EST Q 31.99 500 0.33 TSX 053 014
12/17/2014 4:00 PM EST Q 31.99 500 0.33 TSX 053 014
12/17/2014 4:00 PM EST Q 31.99 100 0.33 TSX 053 014
12/17/2014 4:00 PM EST Q 31.99 400 0.33 TSX 053 014
12/17/2014 4:00 PM EST Q 31.99 500 0.33 TSX 001 014
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