CI Global Minimum Downside Volatility Index Fund (TSX:CGDV)
Canada · Delayed Price · Currency is CAD 26.14
0.00 (0.00%)
Mar 27, 2026, 9:30 AM EST
TSX:CGDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | - | - | - |
| Mar 26, 2026 | 26.29 | 26.29 | 26.14 | 26.14 | 26.14 | 0.04% | 2,800 |
| Mar 25, 2026 | 26.06 | 26.13 | 26.05 | 26.13 | 26.13 | 0.08% | 1,555 |
| Mar 24, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.07 | -0.46% | 771 |
| Mar 23, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.19 | 0.54% | 652 |
| Mar 20, 2026 | 26.28 | 26.28 | 26.09 | 26.09 | 26.05 | -1.32% | 410 |
| Mar 19, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.40 | -0.97% | 588 |
| Mar 18, 2026 | 26.59 | 26.75 | 26.59 | 26.70 | 26.66 | -0.85% | 1,139 |
| Mar 17, 2026 | 26.90 | 26.93 | 26.90 | 26.93 | 26.89 | 0.75% | 600 |
| Mar 16, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.69 | -0.63% | 599 |
| Mar 13, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.86 | -0.15% | 628 |
| Mar 12, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.90 | -0.04% | 300 |
| Mar 11, 2026 | 26.95 | 26.95 | 26.92 | 26.95 | 26.91 | -0.59% | 2,695 |
| Mar 10, 2026 | 27.04 | 27.23 | 27.02 | 27.11 | 27.07 | -0.59% | 4,000 |
| Mar 9, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.23 | 0.44% | 311 |
| Mar 6, 2026 | 27.08 | 27.15 | 27.08 | 27.15 | 27.11 | -0.29% | 1,000 |
| Mar 5, 2026 | 27.08 | 27.23 | 27.08 | 27.23 | 27.19 | 0.04% | 1,919 |
| Mar 4, 2026 | 27.24 | 27.25 | 27.22 | 27.22 | 27.18 | -0.07% | 2,000 |
| Mar 3, 2026 | 27.04 | 27.26 | 27.04 | 27.24 | 27.20 | -0.37% | 18,399 |
| Mar 2, 2026 | 27.18 | 27.37 | 27.18 | 27.34 | 27.30 | 0.18% | 3,715 |
| Feb 27, 2026 | 27.29 | 27.29 | 27.29 | 27.29 | 27.25 | 1.30% | 181 |
| Feb 26, 2026 | 26.89 | 26.94 | 26.89 | 26.94 | 26.90 | 0.37% | 1,900 |
| Feb 25, 2026 | 26.76 | 26.84 | 26.76 | 26.84 | 26.80 | -0.63% | 1,651 |
| Feb 24, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 26.97 | 0.11% | 1,700 |
| Feb 23, 2026 | 26.99 | 26.99 | 26.98 | 26.98 | 26.94 | 0.71% | 1,101 |
| Feb 20, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.75 | -0.45% | 400 |
| Feb 19, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.87 | 0.49% | 1,100 |
| Feb 18, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.74 | -0.07% | 300 |
| Feb 17, 2026 | 26.85 | 26.85 | 26.80 | 26.80 | 26.76 | -0.07% | 453 |
| Feb 13, 2026 | 26.75 | 26.92 | 26.75 | 26.82 | 26.78 | 0.37% | 11,943 |
| Feb 12, 2026 | 26.74 | 26.78 | 26.71 | 26.72 | 26.68 | 0.41% | 12,800 |
| Feb 11, 2026 | 26.56 | 26.61 | 26.56 | 26.61 | 26.57 | 0.45% | 2,500 |
| Feb 10, 2026 | 26.47 | 26.49 | 26.47 | 26.49 | 26.45 | 0.53% | 7,428 |
| Feb 9, 2026 | 26.36 | 26.40 | 26.35 | 26.35 | 26.31 | -0.11% | 2,000 |
| Feb 6, 2026 | 26.31 | 26.38 | 26.28 | 26.38 | 26.34 | 1.15% | 35,700 |
| Feb 5, 2026 | 26.17 | 26.17 | 26.08 | 26.08 | 26.04 | 0.35% | 4,353 |
| Feb 3, 2026 | 25.96 | 25.99 | 25.96 | 25.99 | 25.95 | 0.97% | 1,595 |
| Feb 2, 2026 | 25.58 | 25.79 | 25.58 | 25.74 | 25.70 | 0.35% | 7,864 |
| Jan 30, 2026 | 25.60 | 25.65 | 25.55 | 25.65 | 25.61 | -0.47% | 700 |
| Jan 29, 2026 | 25.72 | 25.77 | 25.72 | 25.77 | 25.73 | 0.23% | 400 |
| Jan 28, 2026 | 25.64 | 25.71 | 25.64 | 25.71 | 25.67 | -0.19% | 4,800 |
| Jan 27, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.72 | 0.63% | 100 |
| Jan 26, 2026 | 25.55 | 25.61 | 25.55 | 25.60 | 25.56 | 0.55% | 1,752 |
| Jan 23, 2026 | 25.50 | 25.50 | 25.44 | 25.46 | 25.42 | - | 3,384 |
| Jan 22, 2026 | 25.46 | 25.49 | 25.43 | 25.46 | 25.42 | 0.16% | 9,228 |
| Jan 21, 2026 | 25.31 | 25.42 | 25.31 | 25.42 | 25.38 | 0.63% | 300 |
| Jan 20, 2026 | 25.24 | 25.26 | 25.24 | 25.26 | 25.22 | -0.28% | 2,000 |
| Jan 16, 2026 | 25.31 | 25.33 | 25.29 | 25.33 | 25.29 | 0.24% | 2,800 |
| Jan 15, 2026 | 25.10 | 25.27 | 25.10 | 25.27 | 25.23 | 0.84% | 1,494 |
| Jan 13, 2026 | 25.03 | 25.06 | 25.03 | 25.06 | 25.02 | - | 891 |