CI Global Quality Dividend Growth Index ETF (TSX:CGQD.B)
Canada
· Delayed Price · Currency is CAD 21.31
+0.03 (0.14%)
Jun 27, 2025, 4:00 PM EDT
TSX:CGQD.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | - | 0.14% | - |
| Jun 26, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | - | -0.37% | - |
| Jun 25, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | - | 0.71% | - |
| Jun 24, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | - | 0.71% | - |
| Jun 23, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | - | 0.62% | - |
| Jun 20, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | - | -0.66% | - |
| Jun 19, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | - | 0.24% | - |
| Jun 18, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | - | -0.28% | - |
| Jun 17, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | - | 0.38% | - |
| Jun 16, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | - | -0.57% | - |
| Jun 13, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | - | -0.38% | 400 |
| Jun 12, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | - | -0.28% | - |
| Jun 11, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | - | 0.38% | - |
| Jun 10, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | - | -0.05% | - |
| Jun 9, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | - | 1.10% | - |
| Jun 6, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | - | -0.29% | - |
| Jun 5, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | - | - | - |
| Jun 4, 2025 | 21.01 | 21.02 | 21.01 | 21.02 | - | 0.19% | 10,100 |
| Jun 3, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | - | 0.14% | - |
| Jun 2, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | - | -0.38% | - |
| May 30, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | - | 0.19% | - |
| May 29, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | - | -0.57% | - |
| May 28, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | - | 0.96% | - |
| May 27, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | - | 1.31% | - |
| May 26, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | - | -1.43% | - |
| May 23, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | - | -0.10% | - |
| May 22, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | - | -1.64% | 500 |
| May 21, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | - | -0.23% | - |
| May 20, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | - | 0.75% | - |
| May 16, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | - | 0.66% | - |
| May 15, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | - | 0.10% | - |
| 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 |