CI Global Investment Grade ETF (TSX:CGIN)
Canada · Delayed Price · Currency is CAD 21.14
-0.04 (-0.19%)
Jul 30, 2025, 9:30 AM EDT
TSX:CGIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21.17 | 21.17 | 21.15 | 21.15 | - | -0.14% | 21,832 |
| Jul 31, 2025 | 21.17 | 21.18 | 21.17 | 21.18 | - | 0.19% | 1,400 |
| Jul 30, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | - | -0.19% | 200 |
| Jul 29, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | - | 0.43% | 400 |
| Jul 28, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | - | -0.38% | 200 |
| Jul 25, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | - | 0.14% | - |
| Jul 24, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | - | -0.24% | - |
| Jul 23, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | - | - | - |
| Jul 22, 2025 | 21.18 | 21.19 | 21.18 | 21.19 | - | 0.05% | 400 |
| Jul 21, 2025 | 21.14 | 21.18 | 21.14 | 21.18 | - | 0.38% | 12,500 |
| Jul 18, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | - | - | - |
| Jul 17, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | - | 0.43% | 1,500 |
| Jul 16, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | - | -0.10% | 1,100 |
| Jul 15, 2025 | 21.04 | 21.04 | 21.03 | 21.03 | - | -0.24% | 4,800 |
| Jul 14, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | - | -0.09% | 100 |
| Jul 11, 2025 | 21.09 | 21.11 | 21.09 | 21.10 | - | -0.52% | 900 |
| Jul 10, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | - | - | - |
| Jul 9, 2025 | 21.19 | 21.21 | 21.19 | 21.21 | - | 0.28% | 1,000 |
| Jul 8, 2025 | 21.02 | 21.15 | 21.02 | 21.15 | - | 0.09% | 2,400 |
| Jul 7, 2025 | 21.04 | 21.14 | 21.04 | 21.13 | - | -0.14% | 2,600 |
| Jul 4, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | - | -0.24% | 1,000 |
| Jul 3, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | - | 0.28% | - |
| Jul 2, 2025 | 21.12 | 21.18 | 21.12 | 21.15 | - | -0.70% | 12,300 |
| Jun 30, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | - | 1.09% | 500 |
| Jun 27, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | - | -0.14% | 500 |
| Jun 26, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | - | -0.05% | - |
| Jun 25, 2025 | 20.99 | 21.11 | 20.99 | 21.11 | - | -0.52% | 4,200 |
| Jun 24, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | - | - | - |
| Jun 23, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | - | 0.14% | 300 |
| Jun 20, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | - | 0.14% | 200 |
| Jun 19, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | - | 0.19% | - |
| Jun 18, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | - | 0.28% | - |
| Jun 17, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | - | -0.09% | - |
| Jun 16, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | - | 0.02% | - |
| Jun 13, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | - | -0.02% | 100 |
| Jun 12, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | - | -0.09% | - |
| Jun 11, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | - | 0.24% | 900 |
| Jun 10, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | - | 0.10% | - |
| Jun 9, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | - | 0.02% | - |
| Jun 6, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | - | -0.50% | 300 |
| Jun 5, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | - | -0.14% | 800 |
| Jun 4, 2025 | 21.05 | 21.16 | 21.05 | 21.16 | - | 0.52% | 3,400 |
| Jun 3, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | - | -0.24% | - |
| Jun 2, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | - | - | - |
| May 30, 2025 | 21.06 | 21.10 | 21.06 | 21.10 | - | - | 1,100 |
| May 29, 2025 | 21.07 | 21.11 | 21.03 | 21.10 | - | 0.24% | 2,800 |
| May 28, 2025 | 21.00 | 21.05 | 21.00 | 21.05 | - | 0.24% | 200 |
| May 27, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | 0.05% | 1,100 |
| May 26, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | - | 0.02% | - |
| May 23, 2025 | 20.98 | 20.99 | 20.97 | 20.99 | - | 0.26% | 2,800 |