CI Global Minimum Downside Volatility Index Fund (TSX:CGDV)
Canada · Delayed Price · Currency is CAD 27.10
0.00 (0.00%)
Nov 11, 2026, 11:16 AM EST
TSX:CGDV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 27.17 | 27.18 | 27.10 | 27.10 | 27.10 | -0.48% | 2,600 |
| Nov 10, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 1.45% | 2,008 |
| Nov 6, 2026 | 26.69 | 26.84 | 26.69 | 26.84 | 26.84 | -1.68% | 700 |
| Nov 4, 2026 | 27.08 | 27.31 | 27.08 | 27.30 | 27.30 | 0.94% | 9,600 |
| Nov 2, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.28% | 452 |
| Oct 30, 2026 | 27.01 | 27.06 | 26.97 | 26.97 | 26.97 | 0.71% | 4,800 |
| Oct 29, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | 0.30% | 200 |
| Oct 27, 2026 | 26.71 | 26.71 | 26.70 | 26.70 | 26.70 | -0.19% | 200 |
| Oct 26, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.53% | 233 |
| Oct 23, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -0.30% | 627 |
| Oct 22, 2026 | 26.51 | 26.69 | 26.51 | 26.69 | 26.69 | 1.95% | 4,400 |
| Oct 20, 2026 | 26.23 | 26.23 | 26.17 | 26.18 | 26.18 | 0.81% | 4,100 |
| Oct 16, 2026 | 25.98 | 26.02 | 25.96 | 25.97 | 25.97 | 0.89% | 2,288 |
| Oct 15, 2026 | 25.87 | 25.88 | 25.74 | 25.74 | 25.74 | 2.31% | 4,000 |
| Oct 13, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.16% | 744 |
| Oct 9, 2026 | 25.09 | 25.12 | 25.09 | 25.12 | 25.12 | 0.36% | 700 |
| Oct 8, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.12% | 1,400 |
| Oct 7, 2026 | 24.94 | 25.01 | 24.94 | 25.00 | 25.00 | 0.32% | 1,400 |
| Oct 6, 2026 | 24.96 | 24.96 | 24.92 | 24.92 | 24.92 | 0.61% | 1,500 |
| Oct 1, 2026 | 24.76 | 24.77 | 24.76 | 24.77 | 24.77 | -1.82% | 200 |
| Sep 24, 2026 | 25.25 | 25.25 | 25.23 | 25.23 | 25.23 | -1.03% | 1,499 |
| Sep 18, 2026 | 25.60 | 25.65 | 25.58 | 25.63 | 25.49 | -0.54% | 1,101 |
| Sep 11, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.63 | -0.31% | 400 |
| Sep 10, 2026 | 25.86 | 25.86 | 25.85 | 25.85 | 25.71 | 0.12% | 2,410 |
| Sep 9, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.68 | -0.69% | 205 |
| Sep 8, 2026 | 26.01 | 26.01 | 26.00 | 26.00 | 25.86 | -0.95% | 300 |
| Sep 3, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.11 | 0.61% | 1,300 |
| Sep 1, 2026 | 26.15 | 26.15 | 26.08 | 26.09 | 25.95 | -0.42% | 6,073 |
| Aug 28, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.06 | 0.11% | 100 |
| Aug 27, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.03 | -0.49% | 100 |
| Aug 25, 2026 | 26.33 | 26.35 | 26.29 | 26.30 | 26.16 | -0.15% | 6,000 |
| Aug 24, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.20 | -0.45% | 120 |
| Aug 19, 2026 | 26.57 | 26.62 | 26.46 | 26.46 | 26.32 | 0.04% | 11,800 |
| Aug 14, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.31 | 0.23% | 900 |
| Aug 13, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.25 | 0.04% | 154 |
| Aug 12, 2026 | 26.30 | 26.39 | 26.29 | 26.38 | 26.24 | 0.15% | 7,600 |
| Aug 6, 2026 | 26.26 | 26.35 | 26.26 | 26.34 | 26.20 | 0.61% | 3,797 |
| Aug 5, 2026 | 26.24 | 26.24 | 26.18 | 26.18 | 26.04 | 0.50% | 2,075 |
| Aug 4, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 25.91 | -0.80% | 104 |
| Jul 30, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.12 | -1.20% | 100 |
| Jul 28, 2026 | 26.67 | 26.76 | 26.56 | 26.58 | 26.44 | 0.85% | 4,400 |
| Jul 27, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.21 | 2.23% | 439 |
| Jul 22, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.64 | 0.47% | 100 |
| Jul 21, 2026 | 25.69 | 25.69 | 25.66 | 25.66 | 25.52 | -0.31% | 701 |
| Jul 20, 2026 | 25.75 | 25.75 | 25.74 | 25.74 | 25.60 | -0.54% | 300 |
| Jul 17, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.74 | 0.19% | 401 |
| Jul 16, 2026 | 25.70 | 25.87 | 25.70 | 25.83 | 25.69 | 0.94% | 718 |
| Jul 15, 2026 | 25.73 | 25.74 | 25.59 | 25.59 | 25.45 | -0.78% | 537 |
| Jul 14, 2026 | 25.80 | 25.80 | 25.79 | 25.79 | 25.65 | 0.35% | 1,200 |
| Jul 10, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.56 | - | 759 |