CI Global Minimum Downside Volatility Index ETF (TSX:CGDV)
Canada
· Delayed Price · Currency is CAD 23.71
-0.11 (-0.46%)
May 9, 2025, 4:00 PM EDT
TSX:CGDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | - | -0.46% | 500 |
| May 8, 2025 | 23.82 | 23.85 | 23.81 | 23.82 | - | 0.29% | 5,300 |
| May 7, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | - | -0.08% | - |
| May 6, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | - | -0.04% | - |
| May 5, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | - | -0.21% | 300 |
| May 2, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | - | - | - |
| May 1, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | - | 0.08% | 300 |
| Apr 30, 2025 | 23.60 | 23.81 | 23.60 | 23.81 | - | 1.41% | 700 |
| Apr 29, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | - | 0.30% | - |
| Apr 28, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | - | -0.09% | - |
| Apr 25, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | - | - | - |
| Apr 24, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | - | -0.17% | - |
| Apr 23, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | - | 1.56% | - |
| Apr 22, 2025 | 23.11 | 23.11 | 23.11 | 23.11 | - | -1.20% | - |
| Apr 21, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | - | 0.17% | - |
| Apr 17, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | - | - | - |
| Apr 16, 2025 | 23.45 | 23.45 | 23.35 | 23.35 | - | -0.30% | 1,000 |
| Apr 15, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | - | 1.43% | - |
| Apr 14, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | - | -0.22% | - |
| Apr 11, 2025 | 23.13 | 23.14 | 23.13 | 23.14 | - | 2.16% | 1,300 |
| Apr 10, 2025 | 22.66 | 22.66 | 22.65 | 22.65 | - | -1.18% | 900 |
| Apr 9, 2025 | 22.83 | 22.94 | 22.82 | 22.92 | - | 3.10% | 4,000 |
| Apr 8, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | - | -1.90% | - |
| Apr 7, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | - | -4.23% | - |
| Apr 4, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | - | -0.25% | - |
| Apr 3, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | - | 0.13% | - |
| Apr 2, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | - | -0.04% | - |
| Apr 1, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | - | 0.77% | - |
| Mar 31, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | - | -0.42% | - |
| Mar 28, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | - | 0.77% | - |
| Mar 27, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | - | 0.51% | - |
| Mar 26, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | - | 0.13% | - |
| Mar 25, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | - | 0.13% | 800 |
| Mar 24, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | - | -0.47% | 200 |
| Mar 21, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | - | -0.21% | - |
| Mar 20, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | - | 0.13% | - |
| Mar 19, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | - | -0.26% | - |
| Mar 18, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | - | 1.03% | - |
| Mar 17, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | - | 0.65% | - |
| Mar 14, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | - | 0.13% | - |
| Mar 13, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | - | -0.73% | - |
| Mar 12, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | - | -1.07% | - |
| Mar 11, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | - | -0.51% | - |
| Mar 10, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | - | 0.60% | 1,200 |
| Mar 7, 2025 | 23.35 | 23.43 | 23.35 | 23.43 | - | 0.73% | 400 |
| Mar 6, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | - | - | - |
| Mar 5, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | - | -0.26% | 100 |
| Mar 4, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | - | 0.47% | - |
| Mar 3, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | - | - | - |
| Feb 28, 2025 | 23.18 | 23.21 | 23.18 | 23.21 | - | 0.87% | 200 |