Cboe CA - Delayed Quote CAD

Citigroup Inc. (CITI.NE)

Compare
33.45
+0.20
+(0.60%)
At close: January 16 at 3:50:48 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 202533.1533.4533.1433.4533.4512,466
Jan 15, 202532.3733.6232.3733.2533.2530,732
Jan 14, 202531.2231.4031.1031.2931.2936,562
Jan 13, 202530.2831.0130.2430.9630.964,531
Jan 10, 202530.4430.4930.2330.3630.3613,112
Jan 9, 202531.1031.1030.8530.8530.85480
Jan 8, 202531.2131.2131.0131.1631.164,172
Jan 7, 202531.3131.6031.0031.5331.534,012
Jan 6, 202530.9031.3430.6930.9630.9621,611
Jan 3, 202530.1530.2429.8030.2430.243,845
Jan 2, 202530.0830.2029.6929.7629.765,521
Dec 31, 202430.1830.1830.0030.0030.002,242
Dec 30, 202429.8630.0929.8629.9929.991,438
Dec 27, 202430.0830.2730.0830.2730.272,010
Dec 24, 202429.6430.0029.6430.0030.004,926
Dec 23, 202429.5529.7329.4629.7429.746,720
Dec 20, 202428.8229.8228.8229.5429.54988
Dec 19, 202429.3929.6629.1229.1429.1416,079
Dec 18, 202430.2730.4328.9329.0729.0715,855
Dec 17, 202430.2630.3730.2330.3430.346,134
Dec 16, 202430.3530.4730.2330.4730.475,839
Dec 13, 202430.3530.3530.2330.3030.303,014
Dec 12, 202430.6330.6330.5630.4630.462,722
Dec 11, 202431.2031.2030.4330.6230.6217,278
Dec 10, 202430.8731.2530.8730.9430.9425,379
Dec 9, 202430.9431.0230.6830.6430.64785
Dec 6, 202430.7030.7430.6730.7830.782,234
Dec 5, 202430.6931.0030.6930.8630.864,133
Dec 4, 202430.4830.4830.2630.4930.493,862
Dec 3, 202431.0031.0030.4530.4630.468,339
Dec 2, 202430.2630.4730.2630.3930.3913,246
Nov 29, 202429.9430.2629.9430.0330.033,581
Nov 28, 202430.3530.3829.7029.7029.702,132
Nov 27, 202429.8129.9129.7329.8429.8412,131
Nov 26, 202429.7629.7929.5829.7629.768,989
Nov 25, 202429.8830.2529.8830.1830.1844,986
Nov 22, 202429.2829.9329.2829.8329.834,057
Nov 21, 202429.2929.6029.2929.4329.433,965
Nov 20, 202429.5029.5029.0729.1629.1614,880
Nov 19, 202429.1729.3528.9329.3229.3269,994
Nov 18, 202429.4129.5029.2029.4529.456,510
Nov 15, 202428.9529.3528.9529.3529.3512,581
Nov 14, 202429.4029.4228.8029.0929.0921,492
Nov 13, 202429.4429.5529.4029.4129.412,863
Nov 12, 202429.8029.8129.4729.4829.488,063
Nov 11, 202429.7829.9129.6429.7629.768,538
Nov 8, 202429.3929.3929.0429.3029.3014,741
Nov 7, 202429.2229.3728.9729.1229.1213,369
Nov 6, 202429.3229.8729.2129.4529.4535,783
Nov 5, 202426.7327.1626.7327.1527.1510,804
Nov 4, 2024 0.24 Dividend
Nov 4, 202427.0327.1226.5226.5226.5229,440
Nov 1, 202427.5227.5527.1427.1826.94151,403
Oct 31, 202427.7027.7027.4327.3727.134,503
Oct 30, 202427.6727.6727.5627.5027.262,501
Oct 29, 202427.4227.6027.4227.5727.338,903
Oct 28, 202426.6827.4426.6627.3527.1110,330
Oct 25, 202426.8426.9426.3526.3526.1210,858
Oct 24, 202426.9526.9526.7526.9326.693,908
Oct 23, 202427.0727.0726.7826.9426.703,922
Oct 22, 202426.3527.1626.1927.1626.9215,814
Oct 21, 202426.7826.7826.3726.4226.1912,969
Oct 18, 202427.1927.2226.7926.8526.625,886
Oct 17, 202427.6327.7227.2827.3327.0915,068
Oct 16, 202427.0527.4927.0527.4727.2315,825
Oct 15, 202428.1028.1026.7126.7526.52131,718
Oct 11, 202427.4428.1927.4028.1027.854,009
Oct 10, 202427.3627.3627.0027.1226.884,137
Oct 9, 202427.0827.4226.9927.3827.147,180
Oct 8, 202426.7927.0626.7827.0626.827,680
Oct 7, 202426.9026.9026.6026.7226.492,170
Oct 4, 202426.8826.8826.4826.7126.484,094
Oct 3, 202426.2026.2026.1126.1625.932,100
Oct 2, 202426.3426.5926.3326.4426.2111,636
Oct 1, 202426.4426.5326.0726.3926.1629,955
Sep 30, 202426.6626.7226.5226.7726.542,690
Sep 27, 202426.6026.7326.4326.4626.234,913
Sep 26, 202426.1326.4626.1326.4026.178,381
Sep 25, 202425.9025.9025.7925.8325.606,232
Sep 24, 202426.6026.6026.1726.2426.017,760
Sep 23, 202426.7026.8626.6526.7626.533,801
Sep 20, 202426.6126.6126.4626.5426.3114,462
Sep 19, 202426.1326.9525.9626.9526.7110,388
Sep 18, 202425.5725.9525.3425.6225.404,400
Sep 17, 202425.1525.3925.1525.3625.147,775
Sep 16, 202425.0425.1324.8324.9824.7615,550
Sep 13, 202424.8524.8524.5924.6724.452,479
Sep 12, 202424.5524.6324.4124.5224.318,998
Sep 11, 202424.5124.5524.2024.5524.347,822
Sep 10, 202425.2525.2524.3024.8224.6053,396
Sep 9, 202425.6125.8024.9325.4725.2523,310
Sep 6, 202425.4125.4125.2325.3025.086,744
Sep 5, 202426.2226.2425.9225.9525.727,993
Sep 4, 202426.3826.5325.9325.9625.734,555
Sep 3, 202426.6326.6926.1426.2426.0111,861
Aug 30, 202426.6326.7326.4126.8426.611,338
Aug 29, 202426.3026.4726.2626.5026.271,200
Aug 28, 202426.2326.3626.2226.3926.163,002
Aug 27, 202426.5526.5526.3226.4326.201,871
Aug 26, 202426.4426.4926.3726.4726.243,877
Aug 23, 202426.1126.6326.0726.6326.406,230
Aug 22, 202425.8625.9125.8025.8825.653,584
Aug 21, 202426.3826.3825.7125.9425.716,444
Aug 20, 202426.3026.3326.1726.2826.055,814
Aug 19, 202426.3626.5126.3126.5926.363,119
Aug 16, 202426.1126.3526.1026.3326.105,884
Aug 15, 202425.7626.0025.7625.9525.726,460
Aug 14, 202425.0925.4925.0625.4325.214,089
Aug 13, 202424.8924.9224.8624.9424.721,237
Aug 12, 202425.0225.0824.7824.7924.573,211
Aug 9, 202424.6724.9424.6424.8024.5814,252
Aug 8, 202424.2024.9524.2024.8924.6718,728
Aug 7, 202424.9225.0324.0224.0623.8523,948
Aug 6, 2024 0.24 Dividend
Aug 6, 202424.2824.6424.2724.2924.0846,478
Aug 2, 202425.8525.8525.0825.1924.73101,767
Aug 1, 202427.8827.8826.6227.1626.676,180
Jul 31, 202428.1828.2227.9127.7827.283,632
Jul 30, 202427.9028.3327.9028.2827.777,200
Jul 29, 202427.9627.9627.5227.5627.061,193
Jul 26, 202427.9428.0727.8727.9327.426,703
Jul 25, 202427.4128.0227.2127.6327.133,420
Jul 24, 202427.6327.6527.2827.3526.855,662
Jul 23, 202427.8227.8327.7327.7427.249,386
Jul 22, 202427.9328.1227.5927.7027.204,774
Jul 19, 202427.7828.3027.7427.9727.4614,589
Jul 18, 202429.0129.0127.8527.8727.3620,523
Jul 17, 202428.7229.0228.7228.9628.436,286
Jul 16, 202427.9828.9227.8328.8728.357,286
Jul 15, 202427.7428.0727.5027.9527.4415,112
Jul 12, 202428.4928.5127.2527.7027.2062,044
Jul 11, 202428.3828.4828.0928.1227.6124,964
Jul 10, 202428.4428.7328.4428.7428.2221,575
Jul 9, 202428.0028.6428.0028.6028.0835,096
Jul 8, 202427.7127.8127.6927.7927.296,851
Jul 5, 202427.7027.7027.4127.4926.993,188
Jul 4, 202428.0728.0728.0728.0727.56-
Jul 3, 202427.9628.0727.6528.0727.561,684
Jul 2, 202427.3927.8127.3827.8127.317,559
Jun 28, 202426.5627.2426.5627.2426.752,851
Jun 27, 202426.4426.4826.2726.4325.9511,947
Jun 26, 202426.2926.3225.9926.3225.8432,541
Jun 25, 202426.3626.4626.3626.4525.978,338
Jun 24, 202426.0526.4426.0526.3825.9013,336
Jun 21, 202425.7825.7825.5125.7525.2813,801
Jun 20, 202426.0226.1525.9626.0325.5637,539
Jun 19, 202426.2726.2726.2726.2725.79184
Jun 18, 202426.2826.3825.9426.1025.6319,258
Jun 17, 202425.3625.8625.3625.8025.3340,040
Jun 14, 202425.4425.5725.2325.4625.006,481
Jun 13, 202425.5425.8925.4425.8925.426,486
Jun 12, 202426.1326.2625.8425.7925.325,301
Jun 11, 202425.9525.9525.3225.4124.9516,926
Jun 10, 202426.2726.3226.2726.4225.94326
Jun 7, 202426.6626.7326.5626.5626.08502
Jun 6, 202426.4326.6526.4226.6226.145,001
Jun 5, 202426.2826.5526.2626.5526.073,067
Jun 4, 202426.2726.4926.2126.2125.736,584
Jun 3, 202426.8726.8926.4726.6126.1314,093
May 31, 202426.5226.6626.5226.6626.18400
May 30, 202426.7326.7426.5826.5826.104,505
May 29, 202426.3426.7326.3426.6726.197,813
May 28, 202427.1627.2126.8426.8426.358,777
May 27, 202427.3427.3427.3427.3426.84-
May 24, 202427.3127.4427.2927.3426.844,998
May 23, 202427.4127.4826.9227.1126.6218,589
May 22, 202427.6527.6827.3827.4526.956,405
May 21, 202427.2227.8627.2227.8727.365,728
May 17, 202427.6327.6927.4927.5727.076,692
May 16, 202427.6327.6527.2727.6227.127,539
May 15, 202427.5927.6227.4127.6327.1314,477
May 14, 202427.2027.4927.2027.3226.827,893
May 13, 202427.3427.3627.2727.3326.834,470
May 10, 202427.3027.4527.2827.3126.813,165
May 9, 202426.8427.2526.8427.2426.759,217
May 8, 202426.9226.9926.9226.9926.501,102
May 7, 202426.9426.9626.6926.6726.193,376
May 6, 202426.6227.0226.6227.0226.539,965
May 3, 2024 0.23 Dividend
May 3, 202426.5726.6926.5226.4826.002,379
May 2, 202426.7026.7026.2526.4725.773,724
May 1, 202426.5326.5526.4126.4225.724,100
Apr 30, 202426.7126.7426.4926.3625.668,220
Apr 29, 202427.2227.2226.6826.7826.0710,937
Apr 26, 202426.7927.1526.7726.9626.246,250
Apr 25, 202426.6426.8326.4026.6125.908,438
Apr 24, 202426.9626.9626.7226.9026.1818,020
Apr 23, 202426.3126.9626.2726.9626.24160,487
Apr 22, 202425.6226.1625.5426.2425.5416,276
Apr 19, 202424.9925.5424.9925.4524.776,472
Apr 18, 202425.2125.2125.0925.1024.432,500
Apr 17, 202424.7225.3224.7225.0924.426,634
Apr 16, 202425.1225.1624.5724.4923.8411,443
Apr 15, 202426.1026.2425.1825.2124.5425,740
Apr 12, 202426.6626.9525.4225.6724.9999,403
Apr 11, 202425.9026.1825.7726.1825.486,914
Apr 10, 202426.1126.3525.8725.9525.2619,374
Apr 9, 202426.6626.6626.4026.5425.8324,060
Apr 8, 202426.5826.7826.5826.6125.9025,536
Apr 5, 202426.2726.7526.1926.5425.8314,198
Apr 4, 202426.7126.8826.2026.2725.5734,312
Apr 3, 202427.0927.2726.6126.6225.91166,984
Apr 2, 202427.0727.3827.0327.0926.3732,798
Apr 1, 202427.4427.5127.1927.3926.6616,870
Mar 28, 202427.1027.3127.0027.3126.5813,658
Mar 27, 202426.7427.0426.6027.0426.3244,205
Mar 26, 202426.3326.7026.3326.5525.8434,986
Mar 25, 202426.2726.5026.1326.2825.58110,599
Mar 22, 202426.3426.5626.1626.2425.5451,122
Mar 21, 202425.8926.5125.8926.4425.7448,005
Mar 20, 202425.2026.0025.2025.9325.2445,436
Mar 19, 202425.2925.4825.2625.3224.6547,811
Mar 18, 202424.9325.2624.8325.2624.5922,241
Mar 15, 202424.6524.8924.5924.8724.2143,498
Mar 14, 202425.2625.2624.4824.5623.9135,546
Mar 13, 202424.8225.1224.7924.8924.2325,514
Mar 12, 202424.8924.9524.6924.7824.1223,944
Mar 11, 202424.6824.7524.4824.7324.0734,249
Mar 8, 202425.1125.1324.7124.8424.1835,456
Mar 7, 202424.8225.0224.7124.9024.2425,320
Mar 6, 202424.6224.7124.2024.7124.0523,150
Mar 5, 202424.1424.8024.1424.2623.6288,947
Mar 4, 202423.9424.3623.8724.2423.6018,865
Mar 1, 202424.0424.0723.8123.9823.3435,143
Feb 29, 202423.9023.9923.6023.9923.3529,000
Feb 28, 202423.9624.1523.7723.7323.1074,579
Feb 27, 202424.0524.1223.8624.0623.4226,166
Feb 26, 202424.1424.3723.9123.9123.2754,152
Feb 23, 202424.1924.2624.0824.1623.5216,564
Feb 22, 202423.9924.3423.9924.1523.5115,753
Feb 21, 202423.8523.9123.7623.8423.2112,753
Feb 20, 202423.5123.9923.5123.9223.286,318
Feb 16, 202423.8023.8123.6523.6523.0221,251
Feb 15, 202423.4023.9323.4023.8623.2358,655
Feb 14, 202423.1823.3123.1623.2222.6082,708
Feb 13, 202422.8222.8222.5522.7722.1664,323
Feb 12, 202423.1523.5222.9623.3122.6910,619
Feb 9, 202423.4823.4823.2323.3422.725,111
Feb 8, 202423.4123.4923.1623.4322.8142,801
Feb 7, 202423.3223.5423.2423.5422.9113,334
Feb 6, 202423.7023.7223.4523.4922.876,810
Feb 5, 202423.7523.7623.5323.5222.8930,381
Feb 2, 2024 0.23 Dividend
Feb 2, 202424.0624.1423.9723.9623.328,366
Feb 1, 202424.2324.3523.8224.1823.3140,245
Jan 31, 202424.6325.0224.2824.2923.4234,955
Jan 30, 202423.7924.7323.7924.6823.8047,651
Jan 29, 202423.0823.2823.0823.4022.563,205
Jan 26, 202423.1623.3123.1623.2122.382,925
Jan 25, 202423.1223.2223.0523.2222.393,008
Jan 24, 202423.0123.1722.9923.0322.215,655
Jan 23, 202422.7823.0522.7623.0722.242,600
Jan 22, 202422.8522.8722.8522.8722.055,920
Jan 19, 202422.1022.2622.0322.2621.4626,113
Jan 18, 202422.0822.0821.8422.0821.298,057
Jan 17, 202422.1122.2622.0822.1821.3915,409
Jan 16, 202422.5122.5122.3722.3921.5923,044

Related Tickers

BOFA.NE Bank of America Corporation
24.23
-1.02%
 
JPM.NE JPMorgan Chase & Co.
33.71
+0.78%
 
MUFG Mitsubishi UFJ Financial Group, Inc.
12.08
-1.31%
 
CM Canadian Imperial Bank of Commerce
62.72
+0.50%
 
SAN Banco Santander, S.A.
4.8900
+0.41%
 
NA.TO National Bank of Canada
131.37
-0.97%
 
BNS The Bank of Nova Scotia
51.70
-0.17%
 
CM.TO Canadian Imperial Bank of Commerce
90.31
+0.95%
 
BMO.TO Bank of Montreal
142.84
+0.52%
 
HSBC HSBC Holdings plc
50.81
+1.54%