Skip to main content
CI Global Artificial Intelligence ETF (TSX: CIAI)
Canada flag Canada · Delayed Price · Currency is CAD
27.79
+0.17 (0.62%)
Feb 5, 2025, 3:29 PM EST

TSX:CIAI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 202527.5727.7827.5727.78-0.58%1,300
Feb 4, 202527.5927.6827.5627.62--0.40%6,954
Feb 3, 202527.2827.7827.2827.73--0.57%10,600
Jan 31, 202528.2328.4027.8727.89-0.50%10,300
Jan 30, 202527.7227.7727.4427.75-0.73%8,300
Jan 29, 202527.7727.7727.2427.55--0.40%9,800
Jan 28, 202526.9227.7026.6927.66-3.63%36,700
Jan 27, 202528.4928.4926.4226.69--6.61%61,800
Jan 24, 202528.8928.8928.4528.58--0.76%18,900
Jan 23, 202528.6828.8028.5528.80-0.24%27,300
Jan 22, 202528.5928.8028.5928.73-2.24%16,000
Jan 21, 202528.1728.1727.9128.10-0.04%10,300
Jan 20, 202528.1628.1627.8528.09-0.04%6,300
Jan 17, 202528.1528.1527.7028.08-2.30%9,100
Jan 16, 202527.7627.7827.4527.45-0.07%4,600
Jan 15, 202527.2527.4827.2527.43-2.62%6,500
Jan 14, 202526.7526.7526.6426.73--0.41%3,000
Jan 13, 202526.7126.8426.6326.84--1.36%9,700
Jan 10, 202527.4727.4726.8427.21--1.05%5,700
Jan 9, 202527.6627.6627.5027.50--0.15%2,400
Jan 8, 202527.6427.6427.4127.54--0.15%7,200
Jan 7, 202528.4228.4227.5027.58--2.27%12,500
Jan 6, 202528.1828.4928.1528.22-1.26%12,200
Jan 3, 202527.5227.8927.5027.87-2.39%11,700
Jan 2, 202527.3627.5527.0027.22-0.78%13,100
Dec 31, 202427.3527.3526.9827.01--0.95%10,600
Dec 30, 202427.3627.4427.1427.27--1.55%9,700
Dec 27, 202428.1328.1327.4627.70--1.56%7,200
Dec 24, 202427.9128.1427.9128.14-1.48%27,700
Dec 23, 202427.7427.7427.5027.73-1.39%8,000
Dec 20, 202426.7827.5326.7827.35-1.30%22,800
Dec 19, 202427.4027.4027.0027.00--0.55%5,500
Dec 18, 202427.9628.0326.9927.15--2.62%30,200
Dec 17, 202427.8028.0427.7727.88--0.68%11,500
Dec 16, 202427.7628.1227.7628.07-2.11%4,600
Dec 13, 202427.5627.6827.2227.49-1.44%5,100
Dec 12, 202427.1427.1427.0027.10--0.51%6,000
Dec 11, 202426.9627.2926.9627.24-2.48%23,000
Dec 10, 202426.9527.0726.4826.58--1.04%12,000
Dec 9, 202427.0127.0126.7326.86--0.96%13,200
Dec 6, 202426.8427.1326.8427.12-2.11%11,400
Dec 5, 202426.6926.7626.5526.56--0.64%3,000
Dec 4, 202426.5326.7326.4826.73-2.49%5,500
Dec 3, 202425.8726.0825.8426.08-1.16%4,700
Dec 2, 202425.5325.8725.5325.78-2.02%8,700
Nov 29, 202425.2825.2925.2725.27-0.68%5,200
Nov 28, 202425.1025.1025.1025.10-0.16%800
Nov 27, 202425.3925.3924.8325.06--1.76%8,400
Nov 26, 202425.5425.5925.4025.51-1.51%14,700
Nov 25, 202425.4325.4325.0925.13--0.20%3,200
Nov 22, 202425.2425.2425.1025.18--9,000
Nov 21, 202425.0625.2625.0025.18-0.52%5,000
Nov 20, 202425.2225.2224.7625.05--0.28%24,500
Nov 19, 202424.6525.1224.6525.12-1.41%39,100
Nov 18, 202424.9224.9224.7224.77--0.28%22,200
Nov 15, 202425.2925.2924.7224.84--2.47%24,700
Nov 14, 202425.6025.6025.4225.47--0.16%19,900
Nov 13, 202425.6225.6725.5025.51--11,800
Nov 12, 202425.4925.5125.3125.51-0.35%17,200
Nov 11, 202425.5825.5825.2225.42-0.12%19,000
Nov 8, 202425.4725.4725.3925.39--0.16%1,500
Nov 7, 202425.2425.4325.2425.43-1.72%28,800
Nov 6, 202424.7325.0124.6825.00-3.78%85,300
Nov 5, 202423.8924.1023.8924.09-1.09%2,300
Nov 4, 202423.7823.9323.7823.83--0.54%22,300
Nov 1, 202423.8724.0623.8723.96-1.23%20,400
Oct 31, 202424.0824.0823.6023.67--3.23%107,200
Oct 30, 202424.7824.7824.4624.46--0.93%109,000
Oct 29, 202424.3824.7524.2824.69-1.81%45,000
Oct 28, 202424.3524.3724.2524.25--0.04%6,600
Oct 25, 202424.1324.4324.1324.26-1.13%12,600
Oct 24, 202423.9523.9923.8623.99-1.22%15,300
Oct 23, 202424.1124.1123.6223.70--2.03%3,800
Oct 22, 202424.0824.2124.0024.19-0.21%4,000
Oct 21, 202424.0224.1424.0224.14-0.54%1,600
Oct 18, 202424.0924.0924.0124.01--0.17%1,000
Oct 17, 202424.1924.1924.0124.05-1.18%1,700
Oct 16, 202423.8223.8223.6023.77-0.17%3,500
Oct 15, 202423.8123.8123.6923.73--1.00%3,000
Oct 11, 202423.8324.0023.8323.97-0.50%900
Oct 10, 202423.7223.8923.7223.85-1.27%3,000
Oct 9, 202423.4823.5523.4823.55-0.38%1,300
Oct 8, 202423.3623.4623.3623.46-1.34%4,400
Oct 7, 202423.1623.1623.1523.15-1.98%1,000
Oct 4, 202422.7022.7022.7022.70-0.35%-
Oct 3, 202422.5022.6322.5022.62-0.53%9,200
Oct 2, 202422.4622.5022.4622.50-1.26%1,100
Oct 1, 202422.5022.5022.2222.22--2.46%11,600
Sep 30, 202422.6522.7822.6522.78-0.22%5,300
Sep 27, 202422.9622.9622.6922.73--0.83%900
Sep 26, 202422.8022.9222.7822.92-0.79%14,300
Sep 25, 202422.7222.7422.7222.74-0.93%400
Sep 24, 202422.5322.5322.5322.53-0.22%-
Sep 23, 202422.4922.4922.4822.48--0.18%700
Sep 20, 202422.5222.5522.5222.52--0.18%12,900
Sep 19, 202422.5722.5922.5622.56-3.06%1,700
Sep 18, 202421.8821.9521.8821.89--0.18%1,900
Sep 17, 202422.0822.0921.8821.93-0.14%2,300
Sep 16, 202421.8821.9021.8821.90--0.68%200
Sep 13, 202421.9922.0521.9922.05-0.59%400