CI Global Minimum Downside Volatility Index Fund (TSX:CGDV.B)
Canada · Delayed Price · Currency is CAD 27.22
+0.17 (0.63%)
Feb 12, 2026, 9:57 AM EST
TSX:CGDV.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 27.20 | 27.22 | 27.20 | 27.22 | 27.22 | 0.63% | 700 |
| Feb 11, 2026 | 27.05 | 27.06 | 27.03 | 27.05 | 27.05 | 0.56% | 3,670 |
| Feb 10, 2026 | 26.80 | 26.90 | 26.80 | 26.90 | 26.90 | 0.34% | 1,100 |
| Feb 6, 2026 | 26.78 | 26.83 | 26.77 | 26.81 | 26.81 | 0.34% | 20,600 |
| Feb 4, 2026 | 26.73 | 26.73 | 26.70 | 26.72 | 26.72 | 0.83% | 6,800 |
| Feb 3, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.61% | 100 |
| Feb 2, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 1.62% | 2,400 |
| Jan 30, 2026 | 25.89 | 25.95 | 25.89 | 25.92 | 25.92 | -0.46% | 1,600 |
| Jan 28, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -0.88% | 100 |
| Jan 27, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.31% | 100 |
| Jan 26, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.34% | 1,519 |
| Jan 23, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.11% | 1,000 |
| Jan 22, 2026 | 26.14 | 26.14 | 26.13 | 26.13 | 26.13 | 0.62% | 2,500 |
| Jan 20, 2026 | 25.98 | 25.98 | 25.97 | 25.97 | 25.97 | -0.73% | 1,913 |
| Jan 16, 2026 | 26.14 | 26.17 | 26.14 | 26.16 | 26.16 | 0.96% | 3,100 |
| Jan 15, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.08% | 516 |
| Jan 12, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 2.33% | 100 |
| Jan 7, 2026 | 25.35 | 25.42 | 25.30 | 25.30 | 25.30 | 0.76% | 5,800 |
| Jan 5, 2026 | 25.06 | 25.11 | 24.96 | 25.11 | 25.11 | 0.80% | 3,100 |
| Jan 2, 2026 | 24.88 | 24.92 | 24.88 | 24.91 | 24.91 | 0.12% | 1,059 |
| Dec 31, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.44% | 1,600 |
| Dec 18, 2025 | 25.03 | 25.03 | 24.99 | 24.99 | 24.89 | 0.04% | 3,000 |
| Dec 17, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.88 | 1.01% | 100 |
| Dec 10, 2025 | 24.73 | 24.73 | 24.73 | 24.73 | 24.63 | -0.84% | 853 |
| Dec 5, 2025 | 25.05 | 25.05 | 24.93 | 24.94 | 24.84 | -0.91% | 7,200 |
| Dec 3, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.07 | 0.04% | 300 |
| Dec 2, 2025 | 25.13 | 25.16 | 25.13 | 25.16 | 25.06 | -0.12% | 1,300 |
| Nov 20, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.09 | 0.24% | 800 |
| Nov 19, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.03 | 0.12% | 100 |
| Nov 18, 2025 | 25.08 | 25.11 | 25.08 | 25.10 | 25.00 | 0.24% | 3,600 |
| Nov 10, 2025 | 24.99 | 25.04 | 24.98 | 25.04 | 24.94 | 0.24% | 1,404 |
| Nov 5, 2025 | 25.03 | 25.06 | 24.98 | 24.98 | 24.88 | 0.36% | 7,800 |
| Nov 4, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.79 | 0.61% | 600 |
| Nov 3, 2025 | 24.74 | 24.74 | 24.74 | 24.74 | 24.64 | -0.12% | 1,600 |
| Oct 31, 2025 | 24.79 | 24.79 | 24.77 | 24.77 | 24.67 | -0.60% | 4,900 |
| Oct 30, 2025 | 24.93 | 24.94 | 24.92 | 24.92 | 24.82 | -0.88% | 6,900 |
| Oct 28, 2025 | 25.23 | 25.26 | 25.14 | 25.14 | 25.04 | -0.83% | 500 |
| Oct 22, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.25 | -0.67% | 508 |
| Oct 20, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.42 | 0.08% | 1,981 |
| Oct 17, 2025 | 25.51 | 25.51 | 25.50 | 25.50 | 25.40 | 0.35% | 2,000 |
| Oct 16, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.31 | -0.43% | 1,100 |
| Oct 14, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.42 | 0.99% | 105 |
| Oct 9, 2025 | 25.28 | 25.28 | 25.27 | 25.27 | 25.17 | -0.79% | 2,400 |
| Oct 3, 2025 | 25.37 | 25.47 | 25.37 | 25.47 | 25.37 | 1.96% | 2,700 |
| Sep 18, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.74 | -0.44% | 100 |
| Sep 17, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.85 | -0.12% | 200 |
| Sep 16, 2025 | 25.03 | 25.13 | 25.03 | 25.12 | 24.88 | -1.14% | 3,600 |
| Sep 12, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.17 | 0.51% | 100 |
| Sep 10, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.04 | -0.08% | 1,000 |
| Sep 9, 2025 | 25.28 | 25.30 | 25.28 | 25.30 | 25.06 | 0.64% | 1,500 |