CI Auspice Broad Commodity Fund (TSX:CCOM)
Canada
· Delayed Price · Currency is CAD 19.01
-0.06 (-0.31%)
Apr 17, 2025, 4:00 PM EDT
TSX:CCOM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | - | -0.31% | 200 |
| Apr 16, 2025 | 19.00 | 19.07 | 19.00 | 19.07 | - | 1.54% | 300 |
| Apr 15, 2025 | 18.90 | 18.91 | 18.31 | 18.78 | - | -0.42% | 11,500 |
| Apr 14, 2025 | 18.87 | 18.87 | 18.86 | 18.86 | - | -0.26% | 1,900 |
| Apr 11, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | - | 0.42% | 100 |
| Apr 10, 2025 | 18.78 | 18.86 | 18.78 | 18.83 | - | 0.86% | 4,400 |
| Apr 9, 2025 | 18.64 | 18.67 | 18.62 | 18.67 | - | 0.70% | 2,100 |
| Apr 8, 2025 | 18.57 | 18.57 | 18.54 | 18.54 | - | -0.38% | 15,700 |
| Apr 7, 2025 | 17.50 | 18.69 | 17.50 | 18.61 | - | -1.90% | 2,100 |
| Apr 4, 2025 | 19.03 | 19.03 | 18.92 | 18.97 | - | -2.42% | 6,200 |
| Apr 3, 2025 | 19.40 | 19.45 | 19.40 | 19.44 | - | -1.12% | 6,200 |
| Apr 2, 2025 | 19.62 | 19.66 | 19.62 | 19.66 | - | 0.15% | 10,300 |
| Apr 1, 2025 | 19.61 | 19.64 | 19.60 | 19.63 | - | 0.31% | 4,700 |
| Mar 31, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | - | 0.20% | 200 |
| Mar 28, 2025 | 19.52 | 19.53 | 19.52 | 19.53 | - | -0.20% | 900 |
| Mar 27, 2025 | 19.58 | 19.58 | 19.57 | 19.57 | - | 0.46% | 600 |
| Mar 26, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | - | 0.31% | 6,900 |
| Mar 25, 2025 | 19.46 | 19.46 | 19.42 | 19.42 | - | -0.10% | 1,100 |
| Mar 24, 2025 | 19.43 | 19.44 | 19.43 | 19.44 | - | 0.15% | 2,100 |
| Mar 21, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | - | -0.36% | 800 |
| Mar 20, 2025 | 19.47 | 19.48 | 19.47 | 19.48 | - | 0.57% | 500 |
| Mar 19, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | - | 0.10% | 200 |
| Mar 18, 2025 | 19.38 | 19.38 | 19.35 | 19.35 | - | 0.47% | 5,300 |
| Mar 17, 2025 | 19.27 | 19.29 | 19.25 | 19.26 | - | -0.05% | 3,800 |
| Mar 14, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | - | - | - |
| Mar 13, 2025 | 19.26 | 19.27 | 19.23 | 19.27 | - | 0.42% | 3,200 |
| Mar 12, 2025 | 19.13 | 19.19 | 19.13 | 19.19 | - | 0.52% | 3,800 |
| Mar 11, 2025 | 19.10 | 19.10 | 19.09 | 19.09 | - | 0.37% | 700 |
| Mar 10, 2025 | 19.05 | 19.06 | 19.00 | 19.02 | - | -0.63% | 1,100 |
| Mar 7, 2025 | 19.11 | 19.14 | 19.07 | 19.14 | - | 0.31% | 17,700 |
| Mar 6, 2025 | 19.11 | 19.14 | 19.08 | 19.08 | - | 0.37% | 16,100 |
| Mar 5, 2025 | 19.00 | 19.02 | 18.99 | 19.01 | - | -0.21% | 4,600 |
| Mar 4, 2025 | 18.96 | 19.06 | 18.94 | 19.05 | - | 0.47% | 10,600 |
| Mar 3, 2025 | 18.81 | 18.98 | 18.81 | 18.96 | - | -0.26% | 1,500 |
| Feb 28, 2025 | 19.08 | 19.08 | 19.00 | 19.01 | - | -0.37% | 2,100 |
| Feb 27, 2025 | 19.20 | 19.20 | 19.08 | 19.08 | - | -0.63% | 8,500 |
| Feb 26, 2025 | 19.06 | 19.20 | 19.06 | 19.20 | - | -0.10% | 1,900 |
| Feb 25, 2025 | 19.28 | 19.28 | 19.18 | 19.22 | - | -1.28% | 1,000 |
| Feb 24, 2025 | 19.45 | 19.47 | 19.41 | 19.47 | - | -0.15% | 11,400 |
| Feb 21, 2025 | 19.53 | 19.53 | 19.50 | 19.50 | - | -0.66% | 800 |
| Feb 20, 2025 | 19.53 | 19.64 | 19.53 | 19.63 | - | 0.72% | 3,100 |
| Feb 19, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | - | - | - |
| Feb 18, 2025 | 19.33 | 19.49 | 19.33 | 19.49 | - | 0.67% | 10,200 |
| Feb 14, 2025 | 19.40 | 19.40 | 19.36 | 19.36 | - | -0.05% | 4,200 |
| Feb 13, 2025 | 19.32 | 19.37 | 19.32 | 19.37 | - | -0.10% | 2,700 |
| Feb 12, 2025 | 19.42 | 19.42 | 19.39 | 19.39 | - | -0.15% | 1,100 |
| Feb 11, 2025 | 19.41 | 19.44 | 19.40 | 19.42 | - | 0.21% | 15,000 |
| Feb 10, 2025 | 19.26 | 19.38 | 19.26 | 19.38 | - | 0.99% | 46,500 |
| Feb 7, 2025 | 19.21 | 19.21 | 19.13 | 19.19 | - | - | 54,700 |
| Feb 6, 2025 | 19.06 | 19.19 | 19.06 | 19.19 | - | 0.16% | 33,500 |