Ci Global High Yield Private Pool (TSX:CGHY)
Canada
· Delayed Price · Currency is CAD 10.25
+0.01 (0.10%)
May 30, 2025, 4:00 PM EDT
TSX:CGHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | - | 0.29% | - |
| Jun 3, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | - | 0.49% | 1,200 |
| Jun 2, 2025 | 10.17 | 10.19 | 10.17 | 10.19 | - | -0.59% | 1,900 |
| May 30, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | - | 0.10% | - |
| May 29, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | - | -0.58% | - |
| May 28, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | - | 1.08% | - |
| May 27, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | - | 0.30% | - |
| May 26, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | - | -0.78% | - |
| May 23, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | - | -0.29% | - |
| May 22, 2025 | 10.29 | 10.29 | 10.27 | 10.27 | - | 0.59% | 200 |
| May 21, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | - | -0.20% | 200 |
| May 20, 2025 | 10.30 | 10.30 | 10.23 | 10.23 | - | -0.49% | 4,400 |
| May 16, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | - | -0.29% | - |
| May 15, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | - | 0.59% | 200 |
| May 14, 2025 | 10.39 | 10.39 | 10.25 | 10.25 | - | -0.77% | 600 |
| May 13, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | - | -0.19% | - |
| May 12, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | - | 0.98% | 100 |
| May 9, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | - | 0.79% | - |
| May 8, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | - | 0.39% | - |
| May 7, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | - | -0.30% | - |
| May 6, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | - | -0.78% | 100 |
| May 5, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | - | 0.69% | 1,100 |
| May 2, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | - | 0.59% | - |
| May 1, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | - | -1.08% | - |
| Apr 30, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | - | - | - |
| Apr 29, 2025 | 10.15 | 10.22 | 10.14 | 10.22 | - | 0.29% | 800 |
| Apr 28, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | - | 0.30% | - |
| Apr 25, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | - | -0.10% | - |
| Apr 24, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | - | 0.89% | - |
| Apr 23, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | - | 0.50% | - |
| Apr 22, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | - | -0.50% | - |
| Apr 21, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | - | -0.30% | - |
| Apr 17, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | - | 0.10% | 200 |
| Apr 16, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | - | 0.10% | - |
| Apr 15, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | - | 1.20% | 300 |
| Apr 14, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | - | - | - |
| Apr 11, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | - | -1.38% | 100 |
| Apr 10, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | - | 1.61% | - |
| Apr 9, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | - | -0.40% | - |
| Apr 8, 2025 | 10.10 | 10.10 | 9.99 | 9.99 | - | -1.09% | 6,800 |
| Apr 7, 2025 | 10.15 | 10.15 | 10.10 | 10.10 | - | -0.49% | 1,700 |
| Apr 4, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | - | - | - |
| Apr 3, 2025 | 10.26 | 10.26 | 10.15 | 10.15 | - | -1.65% | 2,300 |
| Apr 2, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | - | -0.19% | - |
| Apr 1, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | - | 0.39% | - |
| Mar 31, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | - | -0.10% | - |
| Mar 28, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | - | 0.10% | - |
| Mar 27, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | - | 0.19% | 200 |
| Mar 26, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | - | -1.25% | 200 |
| Mar 25, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | - | - | - |