Skip to main content
CI Global Minimum Downside Volatility Index ETF (TSX:CGDV)
Canada flag Canada · Delayed Price · Currency is CAD
23.90
-0.02 (-0.08%)
Jun 6, 2025, 9:30 AM EDT

TSX:CGDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202523.9523.9623.9023.90--0.08%2,521
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%-
Apr 17, 202523.3523.3523.3523.35---
Apr 16, 202523.4523.4523.3523.35--0.30%1,000
Apr 15, 202523.4223.4223.4223.42-1.43%-
Apr 14, 202523.0923.0923.0923.09--0.22%-
Apr 11, 202523.1323.1423.1323.14-2.16%1,300
Apr 10, 202522.6622.6622.6522.65--1.18%900
Apr 9, 202522.8322.9422.8222.92-3.10%4,000
Apr 8, 202522.2322.2322.2322.23--1.90%-
Apr 7, 202522.6622.6622.6622.66--4.23%-
Apr 4, 202523.6623.6623.6623.66--0.25%-
Apr 3, 202523.7223.7223.7223.72-0.13%-
Apr 2, 202523.6923.6923.6923.69--0.04%-
Apr 1, 202523.7023.7023.7023.70-0.77%-
Mar 31, 202523.5223.5223.5223.52--0.42%-
Mar 28, 202523.6223.6223.6223.62-0.77%-
Mar 27, 202523.4423.4423.4423.44-0.51%-