Skip to main content
logo
CI Global Minimum Downside Volatility Index ETF (TSX:CGDV)
Canada flag Canada · Delayed Price · Currency is CAD
23.55
+0.01 (0.04%)
Jun 27, 2025, 9:30 AM EDT

TSX:CGDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202523.6523.6523.6523.65-0.42%-
Jun 27, 202523.5523.5523.5523.55-0.04%-
Jun 26, 202523.5423.5423.5423.54-0.04%-
Jun 25, 202523.5323.5323.5323.53--0.59%400
Jun 24, 202523.6523.6723.6523.67--0.84%500
Jun 23, 202523.8723.8723.8723.87-1.02%2,000
Jun 20, 202523.6323.6323.6323.63--0.25%-
Jun 19, 202523.6923.6923.6923.69-0.08%-
Jun 18, 202523.7423.7423.6723.67--0.21%5,300
Jun 17, 202523.7223.7223.7223.72--0.46%-
Jun 16, 202523.8323.8323.8323.83--0.58%-
Jun 13, 202523.9723.9723.9723.97-0.84%500
Jun 12, 202523.7723.7723.7723.77--0.54%-
Jun 11, 202523.9023.9023.9023.90--0.04%-
Jun 10, 202523.9123.9123.9123.91--0.13%-
Jun 9, 202523.9423.9423.9423.94-0.17%-
Jun 6, 202523.9523.9623.9023.90--0.08%3,900
Jun 5, 202523.9223.9223.9223.92--0.29%-
Jun 4, 202523.9923.9923.9923.99--200
Jun 3, 202523.9923.9923.9923.99--0.25%200
Jun 2, 202524.0524.0524.0524.05-0.67%-
May 30, 202523.8923.8923.8923.89-0.04%-
May 29, 202523.8823.8823.8823.88-0.17%100
May 28, 202523.8423.8423.8423.84--0.42%300
May 27, 202523.9423.9423.9423.94-0.63%-
May 26, 202523.7923.7923.7923.79--0.17%-
May 23, 202523.8323.8323.8323.83---
May 22, 202523.8323.8323.8323.83--0.21%100
May 21, 202523.8823.8823.8823.88--0.29%100
May 20, 202523.9323.9523.9323.95-1.31%400
May 16, 202523.6423.6423.6423.64-1.46%-
May 15, 202523.3023.3023.3023.30--200
May 14, 202523.2823.3023.2723.30--1.27%2,900
May 13, 202523.6023.6023.6023.60--0.08%200
May 12, 202523.6223.6223.6223.62--0.38%200
May 9, 202523.7123.7123.7123.71--0.46%500
May 8, 202523.8223.8523.8123.82-0.29%5,300
May 7, 202523.7523.7523.7523.75--0.08%-
May 6, 202523.7723.7723.7723.77--0.04%-
May 5, 202523.7823.7823.7823.78--0.21%300
May 2, 202523.8323.8323.8323.83---
May 1, 202523.8323.8323.8323.83-0.08%300
Apr 30, 202523.6023.8123.6023.81-1.41%700
Apr 29, 202523.4823.4823.4823.48-0.30%-
Apr 28, 202523.4123.4123.4123.41--0.09%-
Apr 25, 202523.4323.4323.4323.43---
Apr 24, 202523.4323.4323.4323.43--0.17%-
Apr 23, 202523.4723.4723.4723.47-1.56%-
Apr 22, 202523.1123.1123.1123.11--1.20%-
Apr 21, 202523.3923.3923.3923.39-0.17%-