CI Global Minimum Downside Volatility Index Fund (TSX:CGDV)
Canada · Delayed Price · Currency is CAD 25.61
+0.16 (0.63%)
Jun 26, 2026, 3:57 PM EST
TSX:CGDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 25.61 | 25.61 | 25.57 | 25.61 | 25.61 | 0.47% | 597 |
| Jun 24, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.39% | 1,700 |
| Jun 23, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.39 | 0.83% | 114 |
| Jun 22, 2026 | 25.41 | 25.41 | 25.40 | 25.40 | 25.18 | -1.59% | 1,059 |
| Jun 17, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.59 | -1.26% | 138 |
| Jun 12, 2026 | 26.14 | 26.14 | 26.11 | 26.14 | 25.92 | -0.04% | 2,198 |
| Jun 11, 2026 | 26.11 | 26.15 | 26.11 | 26.15 | 25.93 | 0.54% | 282 |
| Jun 10, 2026 | 26.00 | 26.01 | 26.00 | 26.01 | 25.79 | 0.70% | 200 |
| Jun 8, 2026 | 25.84 | 25.86 | 25.82 | 25.83 | 25.61 | -0.15% | 500 |
| Jun 5, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.65 | 0.58% | 184 |
| Jun 2, 2026 | 25.64 | 25.72 | 25.64 | 25.72 | 25.50 | -0.19% | 446 |
| Jun 1, 2026 | 25.81 | 25.81 | 25.76 | 25.77 | 25.55 | -0.50% | 2,500 |
| May 29, 2026 | 25.93 | 25.93 | 25.90 | 25.90 | 25.68 | -0.58% | 200 |
| May 27, 2026 | 26.10 | 26.10 | 26.05 | 26.05 | 25.83 | -0.53% | 244 |
| May 25, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 25.97 | - | 100 |
| May 22, 2026 | 26.17 | 26.20 | 26.17 | 26.19 | 25.97 | -0.15% | 5,100 |
| May 20, 2026 | 26.21 | 26.26 | 26.16 | 26.23 | 26.01 | 1.08% | 2,700 |
| May 13, 2026 | 25.89 | 25.95 | 25.84 | 25.95 | 25.73 | -0.15% | 2,502 |
| May 12, 2026 | 25.89 | 25.99 | 25.89 | 25.99 | 25.77 | 0.66% | 261 |
| May 11, 2026 | 25.84 | 25.84 | 25.75 | 25.82 | 25.60 | -0.42% | 400 |
| May 7, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.71 | -0.65% | 100 |
| May 6, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 25.88 | 0.19% | 243 |
| May 5, 2026 | 26.05 | 26.06 | 26.04 | 26.05 | 25.83 | 0.39% | 2,100 |
| May 4, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.73 | -0.65% | 121 |
| May 1, 2026 | 26.15 | 26.15 | 26.12 | 26.12 | 25.90 | -0.11% | 1,200 |
| Apr 30, 2026 | 26.17 | 26.17 | 26.15 | 26.15 | 25.93 | 0.81% | 532 |
| Apr 28, 2026 | 25.95 | 25.95 | 25.94 | 25.94 | 25.72 | 0.31% | 369 |
| Apr 27, 2026 | 26.05 | 26.05 | 25.86 | 25.86 | 25.64 | -1.15% | 1,000 |
| Apr 23, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 25.94 | 0.35% | 300 |
| Apr 22, 2026 | 26.17 | 26.17 | 26.07 | 26.07 | 25.85 | -1.03% | 500 |
| Apr 20, 2026 | 26.32 | 26.34 | 26.32 | 26.34 | 26.11 | -0.60% | 1,260 |
| Apr 17, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.27 | 0.26% | 901 |
| Apr 16, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.20 | -0.26% | 500 |
| Apr 15, 2026 | 26.49 | 26.52 | 26.48 | 26.50 | 26.27 | -0.19% | 1,400 |
| Apr 13, 2026 | 26.48 | 26.55 | 26.43 | 26.55 | 26.32 | -0.04% | 9,434 |
| Apr 10, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.33 | -0.78% | 1,100 |
| Apr 9, 2026 | 26.69 | 26.79 | 26.69 | 26.77 | 26.54 | 0.94% | 10,000 |
| Apr 7, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.29 | -0.30% | 200 |
| Apr 2, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.37 | 0.49% | 114 |
| Apr 1, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.24 | 1.26% | 432 |
| Mar 26, 2026 | 26.29 | 26.29 | 26.14 | 26.14 | 25.92 | 0.04% | 2,800 |
| Mar 25, 2026 | 26.06 | 26.13 | 26.05 | 26.13 | 25.91 | 0.23% | 1,555 |
| Mar 24, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 25.85 | -0.46% | 771 |
| Mar 23, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 25.96 | 0.54% | 652 |
| Mar 20, 2026 | 26.28 | 26.28 | 26.09 | 26.09 | 25.83 | -1.32% | 410 |
| Mar 19, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.17 | -0.97% | 588 |
| Mar 18, 2026 | 26.59 | 26.75 | 26.59 | 26.70 | 26.43 | -0.85% | 1,139 |
| Mar 17, 2026 | 26.90 | 26.93 | 26.90 | 26.93 | 26.66 | 0.75% | 600 |
| Mar 16, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.46 | -0.63% | 599 |
| Mar 13, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.63 | -0.15% | 628 |