CI US CDA LIFECO COVERED CALL E - Price History
Monthly price history for FLI.TO (CI US CDA LIFECO COVERED CALL E)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | CA$10.55 | CA$10.55 |
| March 2024 | CA$10.61 | CA$10.61 |
| February 2024 | CA$10.12 | CA$10.27 |
| January 2024 | CA$9.95 | CA$10.10 |
| December 2023 | CA$9.73 | CA$9.88 |
| November 2023 | CA$9.39 | CA$9.71 |
| October 2023 | CA$8.92 | CA$9.22 |
| September 2023 | CA$9.12 | CA$9.43 |
| August 2023 | CA$9.19 | CA$9.67 |
| July 2023 | CA$9.29 | CA$9.78 |
| June 2023 | CA$8.91 | CA$9.38 |
| May 2023 | CA$8.27 | CA$8.89 |
| April 2023 | CA$8.70 | CA$9.36 |
| March 2023 | CA$8.34 | CA$8.97 |
| February 2023 | CA$9.59 | CA$10.51 |
| January 2023 | CA$9.61 | CA$10.53 |
| December 2022 | CA$9.08 | CA$9.95 |
| November 2022 | CA$9.49 | CA$10.63 |
| October 2022 | CA$9.36 | CA$10.48 |
| September 2022 | CA$8.24 | CA$9.23 |
| August 2022 | CA$8.49 | CA$9.69 |
| July 2022 | CA$8.42 | CA$9.61 |
| June 2022 | CA$8.25 | CA$9.41 |
| May 2022 | CA$8.85 | CA$10.28 |
| April 2022 | CA$8.69 | CA$10.10 |
| March 2022 | CA$9.26 | CA$10.76 |
| February 2022 | CA$8.94 | CA$10.55 |
| January 2022 | CA$9.05 | CA$10.68 |
| December 2021 | CA$8.67 | CA$10.24 |
| November 2021 | CA$8.22 | CA$9.85 |
| October 2021 | CA$8.49 | CA$10.18 |
| September 2021 | CA$8.31 | CA$9.96 |
| August 2021 | CA$8.48 | CA$10.32 |
| July 2021 | CA$8.14 | CA$9.90 |
| June 2021 | CA$8.14 | CA$9.90 |
| May 2021 | CA$8.65 | CA$10.71 |
| April 2021 | CA$8.35 | CA$10.34 |
| March 2021 | CA$8 | CA$9.91 |
| February 2021 | CA$7.61 | CA$9.62 |
| January 2021 | CA$6.85 | CA$8.65 |
| December 2020 | CA$6.90 | CA$8.72 |
| November 2020 | CA$6.75 | CA$8.77 |
| October 2020 | CA$5.69 | CA$7.40 |
| September 2020 | CA$5.63 | CA$7.32 |
| August 2020 | CA$5.85 | CA$7.87 |
| July 2020 | CA$5.58 | CA$7.51 |
| June 2020 | CA$5.41 | CA$7.28 |
| May 2020 | CA$5.29 | CA$7.44 |
| April 2020 | CA$5.37 | CA$7.55 |
| March 2020 | CA$4.83 | CA$6.80 |
| February 2020 | CA$6.68 | CA$9.74 |
| January 2020 | CA$7.65 | CA$11.14 |
| December 2019 | CA$7.78 | CA$11.33 |
| November 2019 | CA$7.82 | CA$11.58 |
| October 2019 | CA$7.44 | CA$11.01 |
| September 2019 | CA$7.56 | CA$11.19 |
| August 2019 | CA$6.98 | CA$10.48 |
| July 2019 | CA$7.66 | CA$11.51 |
| June 2019 | CA$7.66 | CA$11.50 |
| May 2019 | CA$7.28 | CA$11.08 |
| April 2019 | CA$7.75 | CA$11.79 |
| March 2019 | CA$7.16 | CA$10.90 |
| February 2019 | CA$7.27 | CA$11.27 |
| January 2019 | CA$6.98 | CA$10.81 |
| December 2018 | CA$6.50 | CA$10.07 |
| November 2018 | CA$7.22 | CA$11.44 |
| October 2018 | CA$6.93 | CA$10.98 |
| September 2018 | CA$7.53 | CA$11.93 |
| August 2018 | CA$7.43 | CA$11.92 |
| July 2018 | CA$7.55 | CA$12.12 |
| June 2018 | CA$7.20 | CA$11.55 |
| May 2018 | CA$7.42 | CA$12.10 |
| April 2018 | CA$7.76 | CA$12.65 |
| March 2018 | CA$7.63 | CA$12.44 |
| February 2018 | CA$7.80 | CA$12.87 |
| January 2018 | CA$8.01 | CA$13.22 |
| December 2017 | CA$8.11 | CA$13.39 |
| November 2017 | CA$8.23 | CA$13.75 |
| October 2017 | CA$7.89 | CA$13.19 |
| September 2017 | CA$7.63 | CA$12.75 |
| August 2017 | CA$7.35 | CA$12.45 |
| July 2017 | CA$7.58 | CA$12.84 |
| June 2017 | CA$7.48 | CA$12.67 |
| May 2017 | CA$7.33 | CA$12.59 |
| April 2017 | CA$7.56 | CA$12.98 |
| March 2017 | CA$7.47 | CA$12.83 |
| February 2017 | CA$7.50 | CA$13.05 |
| January 2017 | CA$7.26 | CA$12.64 |
| December 2016 | CA$7.28 | CA$12.66 |
| November 2016 | CA$7.16 | CA$12.65 |
| October 2016 | CA$6.38 | CA$11.27 |
| September 2016 | CA$6.18 | CA$10.92 |
| August 2016 | CA$6.08 | CA$10.91 |
| July 2016 | CA$5.90 | CA$10.58 |
| June 2016 | CA$5.64 | CA$10.12 |
| May 2016 | CA$6.11 | CA$11.14 |
| April 2016 | CA$5.74 | CA$10.46 |
| March 2016 | CA$5.52 | CA$10.07 |
| February 2016 | CA$5.36 | CA$9.97 |
| January 2016 | CA$5.53 | CA$10.28 |
| December 2015 | CA$6.05 | CA$11.24 |
| November 2015 | CA$6.40 | CA$12.09 |
| October 2015 | CA$6.17 | CA$11.65 |
| September 2015 | CA$5.74 | CA$10.84 |
| August 2015 | CA$6.01 | CA$11.52 |
| July 2015 | CA$6.44 | CA$12.34 |
| June 2015 | CA$6.24 | CA$11.97 |
| May 2015 | CA$6.02 | CA$11.65 |
| April 2015 | CA$5.83 | CA$11.29 |
| March 2015 | CA$5.89 | CA$11.41 |
| February 2015 | CA$5.84 | CA$11.42 |
| January 2015 | CA$5.49 | CA$10.73 |
| December 2014 | CA$5.81 | CA$11.35 |
| November 2014 | CA$5.58 | CA$11.01 |
| October 2014 | CA$5.42 | CA$10.70 |
| September 2014 | CA$5.43 | CA$10.72 |
| August 2014 | CA$5.38 | CA$10.74 |
| July 2014 | CA$5.23 | CA$10.45 |
| June 2014 | CA$5.09 | CA$10.16 |
| May 2014 | CA$4.98 | CA$10.06 |
| April 2014 | CA$4.96 | CA$10 |
| March 2014 | CA$5.20 | CA$10.49 |
| February 2014 | CA$5.08 | CA$10.42 |
| January 2014 | CA$4.99 | CA$10.23 |
| December 2013 | CA$5 | CA$10.25 |
| November 2013 | CA$4.89 | CA$10.25 |
| October 2013 | CA$4.81 | CA$10.08 |
| September 2013 | CA$4.79 | CA$10.05 |
| August 2013 | CA$4.74 | CA$9.94 |
FLI.TO
Price: CA$9.69
52 week price:
5-year range yield:
Forward Dividend Yield: 6.54%
Payout Ratio: 58.59%
Payout Ratio Range:
Dividend Per Share: 0.63 CAD
Earnings Per Share: 1.08 CAD
P/E Ratio: 9.31
Exchange: TOR
Volume: 3100
Market Capitalization: 74.5 million
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 9.01%
DGR5: 6.11%