CI Global Minimum Downside Volatility Index Fund (TSX:CGDV)
Canada · Delayed Price · Currency is CAD 26.39
+0.01 (0.04%)
At close: Aug 13, 2026
TSX:CGDV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.04% | 154 |
| Aug 12, 2026 | 26.30 | 26.39 | 26.29 | 26.38 | 26.38 | 0.15% | 7,600 |
| Aug 6, 2026 | 26.26 | 26.35 | 26.26 | 26.34 | 26.34 | 0.61% | 3,797 |
| Aug 5, 2026 | 26.24 | 26.24 | 26.18 | 26.18 | 26.18 | 0.50% | 2,075 |
| Aug 4, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -0.80% | 104 |
| Jul 30, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -1.20% | 100 |
| Jul 28, 2026 | 26.67 | 26.76 | 26.56 | 26.58 | 26.58 | 0.85% | 4,400 |
| Jul 27, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 2.23% | 439 |
| Jul 22, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.47% | 100 |
| Jul 21, 2026 | 25.69 | 25.69 | 25.66 | 25.66 | 25.66 | -0.31% | 701 |
| Jul 20, 2026 | 25.75 | 25.75 | 25.74 | 25.74 | 25.74 | -0.54% | 300 |
| Jul 17, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.19% | 401 |
| Jul 16, 2026 | 25.70 | 25.87 | 25.70 | 25.83 | 25.83 | 0.94% | 718 |
| Jul 15, 2026 | 25.73 | 25.74 | 25.59 | 25.59 | 25.59 | -0.78% | 537 |
| Jul 14, 2026 | 25.80 | 25.80 | 25.79 | 25.79 | 25.79 | 0.35% | 1,200 |
| Jul 10, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - | 759 |
| Jul 9, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.58% | 100 |
| Jul 8, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.35% | 100 |
| Jul 7, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 0.70% | 492 |
| Jul 6, 2026 | 25.75 | 25.76 | 25.75 | 25.76 | 25.76 | 0.59% | 248 |
| 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 |