CI Global Investment Grade ETF (TSX:CGIN)
Canada
· Delayed Price · Currency is CAD 21.14
+0.09 (0.43%)
Apr 29, 2025, 4:00 PM EDT
TSX:CGIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | -0.54% | 3,300 |
| May 1, 2025 | 21.09 | 21.11 | 21.09 | 21.11 | - | -0.09% | 1,700 |
| Apr 30, 2025 | 21.10 | 21.13 | 21.09 | 21.13 | - | -0.05% | 12,300 |
| Apr 29, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | - | 0.43% | 1,000 |
| Apr 28, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | - | 0.05% | - |
| Apr 25, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | - | - | - |
| Apr 24, 2025 | 20.99 | 21.04 | 20.99 | 21.04 | - | -0.14% | 6,900 |
| Apr 23, 2025 | 21.14 | 21.15 | 21.06 | 21.07 | - | 0.14% | 11,900 |
| Apr 22, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | - | 0.53% | 1,000 |
| Apr 21, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | - | -0.45% | 1,100 |
| Apr 17, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | - | 0.02% | 900 |
| Apr 16, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | - | - | - |
| Apr 15, 2025 | 20.98 | 21.06 | 20.98 | 21.02 | - | 0.82% | 13,900 |
| Apr 14, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | - | 0.29% | - |
| Apr 11, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | - | -1.14% | - |
| Apr 10, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | - | 0.14% | - |
| Apr 9, 2025 | 20.94 | 21.00 | 20.83 | 21.00 | - | -0.19% | 22,700 |
| Apr 8, 2025 | 21.44 | 21.44 | 21.01 | 21.04 | - | -0.99% | 14,600 |
| Apr 7, 2025 | 21.27 | 21.28 | 21.25 | 21.25 | - | -1.07% | 14,000 |
| Apr 4, 2025 | 21.45 | 21.51 | 21.41 | 21.48 | - | 0.42% | 20,400 |
| Apr 3, 2025 | 21.44 | 21.45 | 21.39 | 21.39 | - | -0.28% | 24,400 |
| Apr 2, 2025 | 21.46 | 21.46 | 21.45 | 21.45 | - | -0.09% | 8,100 |
| Apr 1, 2025 | 21.49 | 21.50 | 21.47 | 21.47 | - | 0.33% | 11,100 |
| Mar 31, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | - | 0.09% | - |
| Mar 28, 2025 | 21.35 | 21.38 | 21.35 | 21.38 | - | 0.28% | 6,000 |
| Mar 27, 2025 | 21.32 | 21.33 | 21.32 | 21.32 | - | - | 6,300 |
| Mar 26, 2025 | 21.30 | 21.32 | 21.29 | 21.32 | - | -0.70% | 5,400 |
| Mar 25, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | - | - | - |
| Mar 24, 2025 | 21.48 | 21.48 | 21.47 | 21.47 | - | -0.19% | 10,100 |
| Mar 21, 2025 | 21.62 | 21.62 | 21.51 | 21.51 | - | -0.14% | 500 |
| Mar 20, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | - | 0.56% | 100 |
| Mar 19, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | - | -0.09% | 100 |
| Mar 18, 2025 | 21.40 | 21.48 | 21.37 | 21.44 | - | -0.37% | 4,700 |
| Mar 17, 2025 | 21.50 | 21.53 | 21.50 | 21.52 | - | 0.23% | 11,200 |
| Mar 14, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | - | 0.05% | 300 |
| Mar 13, 2025 | 21.40 | 21.46 | 21.38 | 21.46 | - | 0.26% | 29,600 |
| Mar 12, 2025 | 21.43 | 21.43 | 21.41 | 21.41 | - | -0.35% | 3,000 |
| Mar 11, 2025 | 21.61 | 21.63 | 21.48 | 21.48 | - | -0.14% | 16,200 |
| Mar 10, 2025 | 21.55 | 21.57 | 21.51 | 21.51 | - | -0.05% | 10,100 |
| Mar 7, 2025 | 21.52 | 21.52 | 21.51 | 21.52 | - | 0.23% | 6,000 |
| Mar 6, 2025 | 21.46 | 21.48 | 21.46 | 21.47 | - | -0.32% | 4,500 |
| Mar 5, 2025 | 21.60 | 21.60 | 21.52 | 21.54 | - | -0.51% | 1,700 |
| Mar 4, 2025 | 21.62 | 21.65 | 21.62 | 21.65 | - | -0.18% | 9,300 |
| Mar 3, 2025 | 21.66 | 21.69 | 21.66 | 21.69 | - | 0.28% | 2,700 |
| Feb 28, 2025 | 21.54 | 21.63 | 21.54 | 21.63 | - | 0.51% | 5,200 |
| Feb 27, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | - | -0.14% | 1,300 |
| Feb 26, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | - | 0.23% | 100 |
| Feb 25, 2025 | 21.50 | 21.53 | 21.50 | 21.50 | - | 0.28% | 9,600 |
| Feb 24, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | - | 0.05% | 1,100 |
| Feb 21, 2025 | 21.43 | 21.45 | 21.43 | 21.43 | - | 0.47% | 11,500 |