CI Global Minimum Downside Volatility Index ETF (TSX:CGDV)
Canada · Delayed Price · Currency is CAD 24.56
+0.17 (0.70%)
Sep 4, 2025, 2:50 PM EDT
TSX:CGDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 24.54 | 24.57 | 24.52 | 24.56 | - | 0.70% | 10,000 |
| Sep 3, 2025 | 24.38 | 24.39 | 24.38 | 24.39 | - | -0.45% | 1,000 |
| Sep 2, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | - | 0.04% | - |
| Aug 29, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | - | -0.29% | - |
| Aug 28, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | - | 0.24% | - |
| Aug 27, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | - | 0.20% | - |
| Aug 26, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | - | -1.37% | 300 |
| Aug 25, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | - | -0.08% | - |
| Aug 22, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | - | -0.32% | - |
| Aug 21, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | - | 0.73% | - |
| Aug 20, 2025 | 24.71 | 24.71 | 24.71 | 24.71 | - | 0.20% | - |
| Aug 19, 2025 | 24.74 | 24.74 | 24.66 | 24.66 | - | 0.37% | 1,900 |
| Aug 18, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | - | 0.08% | 1,700 |
| Aug 15, 2025 | 24.55 | 24.55 | 24.55 | 24.55 | - | 0.08% | 100 |
| Aug 14, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | - | -0.04% | - |
| Aug 13, 2025 | 24.45 | 24.54 | 24.45 | 24.54 | - | 0.74% | 1,500 |
| Aug 12, 2025 | 24.44 | 24.44 | 24.36 | 24.36 | - | 0.12% | 400 |
| Aug 11, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | - | 0.04% | - |
| Aug 8, 2025 | 24.40 | 24.40 | 24.32 | 24.32 | - | 0.50% | 4,200 |
| Aug 7, 2025 | 24.25 | 24.25 | 24.20 | 24.20 | - | 0.41% | 700 |
| Aug 6, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | - | 0.04% | - |
| Aug 5, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | - | 1.09% | 1,400 |
| Aug 1, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | - | -0.50% | - |
| Jul 31, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | - | -0.66% | 1,300 |
| Jul 30, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | - | 0.46% | 100 |
| Jul 29, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | -0.66% | - |
| Jul 28, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | - | -0.08% | - |
| Jul 25, 2025 | 24.11 | 24.18 | 24.11 | 24.18 | - | 0.21% | 400 |
| Jul 24, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | - | 0.67% | - |
| Jul 23, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | - | 0.17% | - |
| Jul 22, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | - | 0.13% | - |
| Jul 21, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | - | -0.08% | - |
| Jul 18, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | - | 0.42% | - |
| Jul 17, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | - | 0.29% | - |
| Jul 16, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | - | -0.71% | - |
| Jul 15, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | - | 0.21% | - |
| Jul 14, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | - | -0.13% | 900 |
| Jul 11, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | - | 0.13% | - |
| Jul 10, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | - | 0.04% | 600 |
| Jul 9, 2025 | 23.82 | 23.87 | 23.82 | 23.86 | - | -0.17% | 1,600 |
| Jul 8, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | - | 0.04% | - |
| Jul 7, 2025 | 23.89 | 23.89 | 23.89 | 23.89 | - | -0.29% | - |
| Jul 4, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | - | 0.25% | - |
| Jul 3, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | - | 0.38% | 500 |
| Jul 2, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | - | 0.68% | - |
| Jun 30, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | - | 0.42% | - |
| Jun 27, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | - | 0.04% | - |
| Jun 26, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | - | 0.04% | - |
| Jun 25, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | - | -0.59% | 400 |
| Jun 24, 2025 | 23.65 | 23.67 | 23.65 | 23.67 | - | -0.84% | 500 |