Skip to main content
logo
CI Global Minimum Downside Volatility Index Fund (TSX:CGDV)
Canada flag Canada · Delayed Price · Currency is CAD
25.95
-0.04 (-0.15%)
At close: May 13, 2026

TSX:CGDV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202625.8925.9525.8425.9525.95-0.15%2,502
May 12, 202625.8925.9925.8925.9925.990.66%261
May 11, 202625.8425.8425.7525.8225.82-0.42%400
May 7, 202625.9325.9325.9325.9325.93-0.65%100
May 6, 202626.1026.1026.1026.1026.100.19%243
May 5, 202626.0526.0626.0426.0526.050.39%2,100
May 4, 202625.9525.9525.9525.9525.95-0.65%121
May 1, 202626.1526.1526.1226.1226.12-0.11%1,200
Apr 30, 202626.1726.1726.1526.1526.150.81%532
Apr 28, 202625.9525.9525.9425.9425.940.31%369
Apr 27, 202626.0526.0525.8625.8625.86-1.15%1,000
Apr 23, 202626.1626.1626.1626.1626.160.35%300
Apr 22, 202626.1726.1726.0726.0726.07-1.03%500
Apr 20, 202626.3226.3426.3226.3426.34-0.60%1,260
Apr 17, 202626.5026.5026.5026.5026.500.26%901
Apr 16, 202626.4326.4326.4326.4326.43-0.26%500
Apr 15, 202626.4926.5226.4826.5026.50-0.19%1,400
Apr 13, 202626.4826.5526.4326.5526.55-0.04%9,434
Apr 10, 202626.5626.5626.5626.5626.56-0.78%1,100
Apr 9, 202626.6926.7926.6926.7726.770.94%10,000
Apr 7, 202626.5226.5226.5226.5226.52-0.30%200
Apr 2, 202626.6026.6026.6026.6026.600.49%114
Apr 1, 202626.4726.4726.4726.4726.471.26%432
Mar 26, 202626.2926.2926.1426.1426.140.04%2,800
Mar 25, 202626.0626.1326.0526.1326.130.08%1,555
Mar 24, 202626.1126.1126.1126.1126.07-0.46%771
Mar 23, 202626.2326.2326.2326.2326.190.54%652
Mar 20, 202626.2826.2826.0926.0926.05-1.32%410
Mar 19, 202626.4426.4426.4426.4426.40-0.97%588
Mar 18, 202626.5926.7526.5926.7026.66-0.85%1,139
Mar 17, 202626.9026.9326.9026.9326.890.75%600
Mar 16, 202626.7326.7326.7326.7326.69-0.63%599
Mar 13, 202626.9026.9026.9026.9026.86-0.15%628
Mar 12, 202626.9426.9426.9426.9426.90-0.04%300
Mar 11, 202626.9526.9526.9226.9526.91-0.59%2,695
Mar 10, 202627.0427.2327.0227.1127.07-0.59%4,000
Mar 9, 202627.2727.2727.2727.2727.230.44%311
Mar 6, 202627.0827.1527.0827.1527.11-0.29%1,000
Mar 5, 202627.0827.2327.0827.2327.190.04%1,919
Mar 4, 202627.2427.2527.2227.2227.18-0.07%2,000
Mar 3, 202627.0427.2627.0427.2427.20-0.37%18,399
Mar 2, 202627.1827.3727.1827.3427.300.18%3,715
Feb 27, 202627.2927.2927.2927.2927.251.30%181
Feb 26, 202626.8926.9426.8926.9426.900.37%1,900
Feb 25, 202626.7626.8426.7626.8426.80-0.63%1,651
Feb 24, 202627.0127.0127.0127.0126.970.11%1,700
Feb 23, 202626.9926.9926.9826.9826.940.71%1,101
Feb 20, 202626.7926.7926.7926.7926.75-0.45%400
Feb 19, 202626.9126.9126.9126.9126.870.49%1,100
Feb 18, 202626.7826.7826.7826.7826.74-0.07%300