CI Global Quality Dividend Growth Index ETF (TSX:CGQD.B)
Canada
· Delayed Price · Currency is CAD 20.61
+0.24 (1.18%)
May 9, 2025, 4:00 PM EDT
TSX:CGQD.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | - | -0.33% | 4,700 |
| May 13, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | - | 2.53% | - |
| May 12, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | - | -0.10% | - |
| May 9, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | - | 1.18% | - |
| May 8, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | - | 0.34% | - |
| May 7, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | - | -0.73% | - |
| May 6, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | - | -0.73% | - |
| May 5, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | -0.68% | - |
| May 2, 2025 | 20.55 | 20.74 | 20.55 | 20.74 | - | 2.88% | 6,000 |
| May 1, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | - | -0.25% | - |
| Apr 30, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | - | 0.45% | - |
| Apr 29, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | - | 0.10% | - |
| Apr 28, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | - | -0.10% | - |
| Apr 25, 2025 | 20.11 | 20.12 | 20.11 | 20.12 | - | 1.51% | 5,000 |
| Apr 24, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | - | 1.17% | - |
| Apr 23, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | - | 2.14% | - |
| Apr 22, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | - | -1.84% | - |
| Apr 21, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | - | -0.15% | - |
| Apr 17, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | - | -1.66% | 1,000 |
| Apr 16, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | - | -0.10% | - |
| Apr 15, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | - | 1.12% | 16,500 |
| Apr 14, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | - | 1.86% | - |
| Apr 11, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | - | -3.73% | - |
| Apr 10, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | - | 7.32% | - |
| Apr 9, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | - | -1.53% | - |
| Apr 8, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | - | -11.13% | - |
| Apr 7, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | - | 5.73% | 200 |
| Apr 4, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | - | -4.98% | - |
| Apr 3, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | - | 0.47% | - |
| Apr 2, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | - | -0.28% | - |
| Apr 1, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | - | 0.90% | - |
| Mar 31, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | - | -1.40% | - |
| Mar 28, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | - | 0.14% | - |
| Mar 27, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | - | -0.28% | - |
| Mar 26, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | - | -0.70% | 100 |
| Mar 25, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | - | 0.94% | - |
| Mar 24, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | - | 0.14% | - |
| Mar 21, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | - | -0.84% | 100 |
| Mar 20, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | - | 0.84% | - |
| Mar 19, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | - | -0.61% | - |
| Mar 18, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | - | 0.56% | - |
| Mar 17, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | - | 1.28% | - |
| Mar 14, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | - | -0.66% | - |
| Mar 13, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | - | -0.61% | - |
| Mar 12, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | - | -1.34% | - |
| Mar 11, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | - | -1.41% | - |
| Mar 10, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | - | 1.11% | - |
| Mar 7, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | - | -1.00% | - |
| Mar 6, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | - | 0.27% | - |
| Mar 5, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | - | -1.09% | - |