CI Global Investment Grade ETF (TSX:CGIN)
Canada · Delayed Price · Currency is CAD 20.35
-0.01 (-0.02%)
Sep 30, 2026, 2:31 PM EST
TSX:CGIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 20.32 | 20.35 | 20.32 | 20.35 | 20.35 | -0.02% | 3,050 |
| Sep 29, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.10% | 1,900 |
| Sep 28, 2026 | 20.44 | 20.44 | 20.35 | 20.37 | 20.37 | -0.15% | 2,978 |
| Sep 25, 2026 | 20.45 | 20.45 | 20.40 | 20.40 | 20.40 | -0.12% | 2,100 |
| Sep 24, 2026 | 20.43 | 20.44 | 20.43 | 20.43 | 20.43 | -0.29% | 4,000 |
| Sep 23, 2026 | 20.60 | 20.60 | 20.48 | 20.49 | 20.49 | -0.59% | 10,285 |
| Sep 22, 2026 | 20.61 | 20.67 | 20.61 | 20.66 | 20.61 | 0.10% | 9,557 |
| Sep 21, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.59 | -0.05% | 6,700 |
| Sep 18, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.60 | 0.05% | 2,400 |
| Sep 17, 2026 | 20.63 | 20.64 | 20.63 | 20.64 | 20.59 | 0.24% | 2,645 |
| Sep 16, 2026 | 20.62 | 20.63 | 20.59 | 20.59 | 20.54 | 0.29% | 10,300 |
| Sep 15, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.48 | -0.15% | 3,992 |
| Sep 14, 2026 | 20.50 | 20.56 | 20.50 | 20.56 | 20.51 | - | 3,003 |
| Sep 11, 2026 | 20.56 | 20.60 | 20.55 | 20.56 | 20.51 | -0.05% | 16,265 |
| Sep 10, 2026 | 20.59 | 20.61 | 20.57 | 20.57 | 20.52 | -0.48% | 2,737 |
| Sep 9, 2026 | 20.68 | 20.68 | 20.67 | 20.67 | 20.62 | -0.39% | 3,200 |
| Sep 8, 2026 | 20.74 | 20.75 | 20.74 | 20.75 | 20.70 | 0.02% | 2,100 |
| Sep 2, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.69 | -0.31% | 700 |
| Aug 31, 2026 | 20.74 | 20.81 | 20.74 | 20.81 | 20.76 | -0.05% | 320 |
| Aug 28, 2026 | 20.84 | 20.84 | 20.82 | 20.82 | 20.77 | -0.10% | 3,740 |
| Aug 27, 2026 | 20.86 | 20.86 | 20.84 | 20.84 | 20.79 | 0.05% | 2,400 |
| Aug 26, 2026 | 20.87 | 20.87 | 20.81 | 20.83 | 20.78 | -0.05% | 37,461 |
| Aug 25, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.79 | 0.36% | 2,200 |
| Aug 24, 2026 | 20.85 | 20.85 | 20.82 | 20.82 | 20.71 | -0.29% | 25,316 |
| Aug 19, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.77 | 0.05% | 1,281 |
| Aug 18, 2026 | 20.80 | 20.87 | 20.80 | 20.87 | 20.76 | 0.19% | 3,600 |
| Aug 17, 2026 | 20.84 | 20.84 | 20.83 | 20.83 | 20.72 | -0.22% | 1,200 |
| Aug 14, 2026 | 20.86 | 20.88 | 20.86 | 20.88 | 20.77 | -0.17% | 2,027 |
| Aug 13, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.80 | 0.24% | 2,400 |
| Aug 12, 2026 | 20.87 | 20.87 | 20.86 | 20.86 | 20.75 | - | 2,700 |
| Aug 11, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.75 | 0.10% | 3,200 |
| Aug 10, 2026 | 20.85 | 20.85 | 20.84 | 20.84 | 20.73 | -0.29% | 1,300 |
| Aug 7, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.79 | -0.05% | 100 |
| Aug 6, 2026 | 20.93 | 20.93 | 20.91 | 20.91 | 20.80 | -0.33% | 7,015 |
| Aug 5, 2026 | 20.89 | 20.98 | 20.89 | 20.98 | 20.87 | 0.07% | 6,396 |
| Aug 4, 2026 | 20.83 | 20.97 | 20.83 | 20.97 | 20.86 | 0.50% | 17,020 |
| Jul 31, 2026 | 20.90 | 20.90 | 20.86 | 20.86 | 20.75 | -0.24% | 4,273 |
| Jul 30, 2026 | 20.94 | 20.94 | 20.90 | 20.91 | 20.80 | 0.19% | 2,040 |
| Jul 29, 2026 | 20.89 | 20.91 | 20.87 | 20.87 | 20.76 | -0.38% | 2,100 |
| Jul 28, 2026 | 20.90 | 20.95 | 20.90 | 20.95 | 20.84 | 0.50% | 4,000 |
| Jul 24, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.74 | 0.19% | 1,000 |
| Jul 23, 2026 | 20.90 | 20.90 | 20.84 | 20.86 | 20.70 | -0.52% | 39,650 |
| Jul 21, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.81 | -0.29% | 2,500 |
| Jul 20, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 20.87 | 0.05% | 500 |
| Jul 17, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 20.86 | -0.05% | 265 |
| Jul 15, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 20.87 | 0.24% | 600 |
| Jul 14, 2026 | 21.04 | 21.04 | 20.94 | 20.98 | 20.82 | -0.07% | 5,835 |
| Jul 13, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.83 | -0.31% | 1,073 |
| Jul 10, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 20.90 | 0.10% | 2,422 |
| Jul 9, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 20.88 | 0.14% | 1,200 |