CI Global Minimum Downside Volatility Index Fund (TSX:CGDV)
Canada · Delayed Price · Currency is CAD 26.72
+0.11 (0.41%)
At close: Feb 12, 2026
TSX:CGDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 26.74 | 26.78 | 26.71 | 26.72 | 26.72 | 0.41% | 12,800 |
| Feb 11, 2026 | 26.56 | 26.61 | 26.56 | 26.61 | 26.61 | 0.45% | 2,500 |
| Feb 10, 2026 | 26.47 | 26.49 | 26.47 | 26.49 | 26.49 | 0.53% | 7,428 |
| Feb 9, 2026 | 26.36 | 26.40 | 26.35 | 26.35 | 26.35 | -0.11% | 2,000 |
| Feb 6, 2026 | 26.31 | 26.38 | 26.28 | 26.38 | 26.38 | 1.15% | 35,700 |
| Feb 5, 2026 | 26.17 | 26.17 | 26.08 | 26.08 | 26.08 | 0.35% | 4,353 |
| Feb 3, 2026 | 25.96 | 25.99 | 25.96 | 25.99 | 25.99 | 0.97% | 1,595 |
| Feb 2, 2026 | 25.58 | 25.79 | 25.58 | 25.74 | 25.74 | 0.35% | 7,864 |
| Jan 30, 2026 | 25.60 | 25.65 | 25.55 | 25.65 | 25.65 | -0.47% | 700 |
| Jan 29, 2026 | 25.72 | 25.77 | 25.72 | 25.77 | 25.77 | 0.23% | 400 |
| Jan 28, 2026 | 25.64 | 25.71 | 25.64 | 25.71 | 25.71 | -0.19% | 4,800 |
| Jan 27, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.63% | 100 |
| Jan 26, 2026 | 25.55 | 25.61 | 25.55 | 25.60 | 25.60 | 0.55% | 1,752 |
| Jan 23, 2026 | 25.50 | 25.50 | 25.44 | 25.46 | 25.46 | - | 3,384 |
| Jan 22, 2026 | 25.46 | 25.49 | 25.43 | 25.46 | 25.46 | 0.16% | 9,228 |
| Jan 21, 2026 | 25.31 | 25.42 | 25.31 | 25.42 | 25.42 | 0.63% | 300 |
| Jan 20, 2026 | 25.24 | 25.26 | 25.24 | 25.26 | 25.26 | -0.28% | 2,000 |
| Jan 16, 2026 | 25.31 | 25.33 | 25.29 | 25.33 | 25.33 | 0.24% | 2,800 |
| Jan 15, 2026 | 25.10 | 25.27 | 25.10 | 25.27 | 25.27 | 0.84% | 1,494 |
| Jan 13, 2026 | 25.03 | 25.06 | 25.03 | 25.06 | 25.06 | - | 891 |
| Jan 12, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 1.46% | 297 |
| Jan 8, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.86% | 306 |
| Jan 7, 2026 | 24.65 | 24.66 | 24.49 | 24.49 | 24.49 | -0.53% | 4,197 |
| Jan 6, 2026 | 24.61 | 24.62 | 24.61 | 24.62 | 24.62 | 0.49% | 3,054 |
| Jan 5, 2026 | 24.44 | 24.50 | 24.39 | 24.50 | 24.50 | 0.49% | 3,941 |
| Jan 2, 2026 | 24.37 | 24.38 | 24.37 | 24.38 | 24.38 | 0.33% | 1,900 |
| Dec 31, 2025 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.57% | 100 |
| Dec 30, 2025 | 24.43 | 24.44 | 24.43 | 24.44 | 24.44 | 0.87% | 1,013 |
| Dec 29, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.41% | 247 |
| Dec 23, 2025 | 24.35 | 24.35 | 24.33 | 24.33 | 24.33 | -0.49% | 2,600 |
| Dec 22, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.35 | 0.04% | 835 |
| Dec 19, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.34 | - | 1,421 |
| Dec 18, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.34 | -0.12% | 2,700 |
| Dec 15, 2025 | 24.45 | 24.47 | 24.45 | 24.47 | 24.37 | 0.87% | 268 |
| Dec 11, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.16 | 0.66% | 2,100 |
| Dec 10, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.00 | -0.62% | 1,585 |
| Dec 5, 2025 | 24.23 | 24.27 | 24.23 | 24.25 | 24.15 | - | 2,600 |
| Dec 2, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.15 | -0.45% | 9,251 |
| Dec 1, 2025 | 24.43 | 24.43 | 24.36 | 24.36 | 24.26 | - | 2,371 |
| Nov 25, 2025 | 24.35 | 24.36 | 24.35 | 24.36 | 24.26 | 0.87% | 300 |
| Nov 24, 2025 | 24.07 | 24.15 | 24.07 | 24.15 | 24.05 | 0.21% | 1,826 |
| Nov 19, 2025 | 24.13 | 24.13 | 24.07 | 24.10 | 24.00 | -0.45% | 2,541 |
| Nov 18, 2025 | 24.15 | 24.22 | 24.15 | 24.21 | 24.11 | - | 3,700 |
| Nov 17, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.11 | 0.29% | 100 |
| Nov 10, 2025 | 24.01 | 24.14 | 24.00 | 24.14 | 24.04 | 0.88% | 3,000 |
| Nov 5, 2025 | 23.96 | 23.96 | 23.93 | 23.93 | 23.83 | 0.34% | 6,500 |
| Nov 4, 2025 | 23.83 | 23.89 | 23.83 | 23.85 | 23.75 | 0.29% | 407 |
| Nov 3, 2025 | 24.11 | 24.11 | 23.78 | 23.78 | 23.68 | -1.12% | 2,621 |
| Oct 30, 2025 | 24.06 | 24.06 | 24.05 | 24.05 | 23.95 | -1.41% | 2,000 |
| Oct 27, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.30 | -0.75% | 400 |