CI Global Artificial Intelligence ETF (TSX:CIAI)
Canada · Delayed Price · Currency is CAD 31.78
+0.41 (1.31%)
Sep 10, 2025, 3:45 PM EDT
TSX:CIAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 31.75 | 31.92 | 31.68 | 31.75 | - | 1.21% | 8,446 |
| Sep 9, 2025 | 31.37 | 31.37 | 31.05 | 31.37 | - | 0.90% | 11,200 |
| Sep 8, 2025 | 30.98 | 31.25 | 30.98 | 31.09 | - | 0.97% | 7,100 |
| Sep 5, 2025 | 30.85 | 30.88 | 30.40 | 30.79 | - | 1.65% | 23,500 |
| Sep 4, 2025 | 30.08 | 30.29 | 29.94 | 30.29 | - | 1.17% | 8,600 |
| Sep 3, 2025 | 30.00 | 30.00 | 29.87 | 29.94 | - | 0.98% | 13,000 |
| Sep 2, 2025 | 29.27 | 29.65 | 29.16 | 29.65 | - | -0.37% | 6,500 |
| Aug 29, 2025 | 30.37 | 30.37 | 29.68 | 29.76 | - | -2.49% | 8,800 |
| Aug 28, 2025 | 30.13 | 30.56 | 30.13 | 30.52 | - | 1.60% | 6,400 |
| Aug 27, 2025 | 30.05 | 30.10 | 29.92 | 30.04 | - | 0.64% | 9,700 |
| Aug 26, 2025 | 29.82 | 29.87 | 29.79 | 29.85 | - | 0.10% | 5,200 |
| Aug 25, 2025 | 29.79 | 29.94 | 29.62 | 29.82 | - | 0.40% | 14,200 |
| Aug 22, 2025 | 29.33 | 29.87 | 29.33 | 29.70 | - | 1.19% | 13,800 |
| Aug 21, 2025 | 29.38 | 29.44 | 29.22 | 29.35 | - | -0.20% | 5,100 |
| Aug 20, 2025 | 29.55 | 29.55 | 28.81 | 29.41 | - | -0.71% | 17,700 |
| Aug 19, 2025 | 30.35 | 30.35 | 29.56 | 29.62 | - | -2.24% | 9,800 |
| Aug 18, 2025 | 30.21 | 30.31 | 30.15 | 30.30 | - | 0.03% | 8,600 |
| Aug 15, 2025 | 30.21 | 30.33 | 30.03 | 30.29 | - | 0.03% | 20,900 |
| Aug 14, 2025 | 30.31 | 30.35 | 30.13 | 30.28 | - | 0.17% | 29,800 |
| Aug 13, 2025 | 30.62 | 30.62 | 30.16 | 30.23 | - | -0.53% | 11,800 |
| Aug 12, 2025 | 30.25 | 30.40 | 29.93 | 30.39 | - | 1.17% | 17,200 |
| Aug 11, 2025 | 30.37 | 30.37 | 30.04 | 30.04 | - | -0.50% | 7,300 |
| Aug 8, 2025 | 30.17 | 30.29 | 30.10 | 30.19 | - | 0.53% | 3,500 |
| Aug 7, 2025 | 30.25 | 30.39 | 29.80 | 30.03 | - | -0.20% | 9,900 |
| Aug 6, 2025 | 29.68 | 30.09 | 29.61 | 30.09 | - | 1.21% | 26,900 |
| Aug 5, 2025 | 30.12 | 30.20 | 29.64 | 29.73 | - | 1.78% | 20,400 |
| Aug 1, 2025 | 29.39 | 29.48 | 29.05 | 29.21 | - | -3.34% | 22,800 |
| Jul 31, 2025 | 30.83 | 30.83 | 30.14 | 30.22 | - | 0.53% | 12,200 |
| Jul 30, 2025 | 29.96 | 30.08 | 29.84 | 30.06 | - | 1.18% | 11,500 |
| Jul 29, 2025 | 29.77 | 29.88 | 29.52 | 29.71 | - | 1.16% | 4,700 |
| Jul 28, 2025 | 29.49 | 29.49 | 29.28 | 29.37 | - | 0.58% | 8,300 |
| Jul 25, 2025 | 28.99 | 29.28 | 28.99 | 29.20 | - | 1.37% | 1,800 |
| Jul 24, 2025 | 28.98 | 28.98 | 28.58 | 28.81 | - | 1.18% | 7,000 |
| Jul 23, 2025 | 28.47 | 28.48 | 28.25 | 28.47 | - | 0.99% | 6,200 |
| Jul 22, 2025 | 28.95 | 28.95 | 28.11 | 28.19 | - | -1.98% | 9,700 |
| Jul 21, 2025 | 28.76 | 28.87 | 28.71 | 28.76 | - | 0.28% | 6,800 |
| Jul 18, 2025 | 28.79 | 28.79 | 28.50 | 28.68 | - | -0.24% | 2,300 |
| Jul 17, 2025 | 28.59 | 28.75 | 28.55 | 28.75 | - | 1.77% | 7,700 |
| Jul 16, 2025 | 28.55 | 28.55 | 28.14 | 28.25 | - | -0.53% | 9,100 |
| Jul 15, 2025 | 28.34 | 28.46 | 28.34 | 28.40 | - | 1.39% | 2,900 |
| Jul 14, 2025 | 27.81 | 28.04 | 27.80 | 28.01 | - | 0.68% | 2,400 |
| Jul 11, 2025 | 27.95 | 28.00 | 27.82 | 27.82 | - | -0.14% | 9,800 |
| Jul 10, 2025 | 28.36 | 28.36 | 27.79 | 27.86 | - | -1.28% | 8,400 |
| Jul 9, 2025 | 27.99 | 28.25 | 27.99 | 28.22 | - | 1.35% | 8,900 |
| Jul 8, 2025 | 27.83 | 27.91 | 27.76 | 27.85 | - | -0.20% | 9,600 |
| Jul 7, 2025 | 27.81 | 27.90 | 27.80 | 27.90 | - | 1.05% | 3,500 |
| Jul 4, 2025 | 27.89 | 27.90 | 27.61 | 27.61 | - | -1.36% | 4,500 |
| Jul 3, 2025 | 27.55 | 27.99 | 27.55 | 27.99 | - | 2.27% | 4,200 |
| Jul 2, 2025 | 27.22 | 27.48 | 27.16 | 27.37 | - | -1.40% | 11,500 |
| Jun 30, 2025 | 28.00 | 28.00 | 27.74 | 27.76 | - | 0.11% | 2,300 |