CI Global Minimum Downside Volatility Index Fund (TSX:CGDV.B)
Canada · Delayed Price · Currency is CAD 26.73
-0.01 (-0.04%)
Sep 18, 2026, 3:31 PM EST
TSX:CGDV.B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 26.71 | 26.74 | 26.70 | 26.74 | 26.60 | -0.67% | 1,800 |
| Sep 17, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.77 | 0.07% | 200 |
| Sep 16, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.75 | -0.13% | 500 |
| Sep 15, 2026 | 26.93 | 26.94 | 26.93 | 26.94 | 26.79 | -0.20% | 200 |
| Sep 14, 2026 | 27.02 | 27.04 | 26.99 | 26.99 | 26.84 | 0.75% | 400 |
| Sep 11, 2026 | 26.80 | 26.82 | 26.78 | 26.79 | 26.65 | 0.53% | 2,100 |
| Sep 10, 2026 | 26.73 | 26.74 | 26.64 | 26.65 | 26.51 | -0.22% | 2,900 |
| Sep 9, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.57 | -1.26% | 100 |
| Sep 4, 2026 | 27.10 | 27.10 | 27.05 | 27.05 | 26.90 | -0.22% | 300 |
| Sep 3, 2026 | 27.02 | 27.11 | 27.02 | 27.11 | 26.96 | 0.37% | 300 |
| Sep 2, 2026 | 27.05 | 27.05 | 27.01 | 27.01 | 26.86 | -0.33% | 600 |
| Sep 1, 2026 | 27.09 | 27.12 | 27.09 | 27.10 | 26.95 | 0.22% | 2,400 |
| Aug 31, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 26.89 | -0.18% | 123 |
| Aug 27, 2026 | 27.08 | 27.09 | 27.08 | 27.09 | 26.94 | -0.55% | 400 |
| Aug 25, 2026 | 27.21 | 27.25 | 27.21 | 27.24 | 27.09 | -0.15% | 6,600 |
| Aug 24, 2026 | 27.21 | 27.28 | 27.20 | 27.28 | 27.13 | 0.78% | 4,000 |
| Aug 21, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 26.92 | -0.95% | 2,200 |
| Aug 19, 2026 | 27.47 | 27.49 | 27.33 | 27.33 | 27.18 | -0.26% | 8,300 |
| Aug 18, 2026 | 27.41 | 27.41 | 27.40 | 27.40 | 27.25 | 0.88% | 1,000 |
| Aug 17, 2026 | 27.23 | 27.23 | 27.16 | 27.16 | 27.01 | -0.88% | 410 |
| Aug 14, 2026 | 27.39 | 27.40 | 27.39 | 27.40 | 27.25 | -0.04% | 1,400 |
| Aug 12, 2026 | 27.28 | 27.45 | 27.28 | 27.41 | 27.26 | 0.22% | 10,530 |
| Aug 11, 2026 | 27.47 | 27.47 | 27.35 | 27.35 | 27.20 | -0.73% | 600 |
| Aug 10, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.40 | 0.18% | 813 |
| Aug 7, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.35 | -0.11% | 191 |
| Aug 6, 2026 | 27.49 | 27.53 | 27.49 | 27.53 | 27.38 | 0.18% | 2,110 |
| Aug 4, 2026 | 27.45 | 27.48 | 27.45 | 27.48 | 27.33 | 0.55% | 2,709 |
| Jul 31, 2026 | 27.34 | 27.34 | 27.33 | 27.33 | 27.18 | -0.26% | 200 |
| Jul 30, 2026 | 27.37 | 27.40 | 27.37 | 27.40 | 27.25 | -1.55% | 202 |
| Jul 28, 2026 | 27.88 | 27.99 | 27.77 | 27.83 | 27.68 | 0.80% | 6,002 |
| Jul 27, 2026 | 27.61 | 27.61 | 27.61 | 27.61 | 27.46 | 1.84% | 100 |
| Jul 23, 2026 | 27.10 | 27.11 | 27.10 | 27.11 | 26.96 | 0.59% | 1,401 |
| Jul 22, 2026 | 26.99 | 26.99 | 26.95 | 26.95 | 26.80 | 0.32% | 300 |
| Jul 21, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.72 | -0.09% | 100 |
| Jul 20, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.74 | 0.22% | 100 |
| Jul 16, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.69 | 0.19% | 400 |
| Jul 15, 2026 | 26.81 | 26.88 | 26.78 | 26.78 | 26.64 | -0.81% | 716 |
| Jul 14, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.85 | -0.66% | 100 |
| Jul 13, 2026 | 27.11 | 27.18 | 27.11 | 27.18 | 27.03 | 0.44% | 300 |
| Jul 10, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 26.91 | -0.81% | 101 |
| Jul 8, 2026 | 27.30 | 27.30 | 27.28 | 27.28 | 27.13 | -0.87% | 200 |
| Jul 7, 2026 | 27.52 | 27.52 | 27.52 | 27.52 | 27.37 | 1.36% | 100 |
| Jul 6, 2026 | 27.29 | 27.29 | 27.15 | 27.15 | 27.00 | 1.00% | 600 |
| Jun 30, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.73 | -0.26% | 100 |
| Jun 29, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.80 | 0.04% | 500 |
| Jun 26, 2026 | 26.93 | 26.95 | 26.93 | 26.94 | 26.79 | -0.07% | 1,400 |
| Jun 25, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.81 | 0.37% | 100 |
| Jun 24, 2026 | 26.90 | 26.94 | 26.86 | 26.86 | 26.71 | 0.37% | 800 |
| Jun 23, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.62 | 0.07% | 101 |
| Jun 19, 2026 | 26.96 | 26.97 | 26.96 | 26.96 | 26.60 | 0.48% | 1,200 |