CI Global Artificial Intelligence ETF (TSX:CIAI)
Canada · Delayed Price · Currency is CAD 32.67
-0.24 (-0.74%)
Oct 7, 2025, 3:59 PM EDT
TSX:CIAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 33.09 | 33.09 | 32.39 | 32.67 | 32.67 | -0.74% | 12,153 |
| Oct 6, 2025 | 33.00 | 33.13 | 32.84 | 32.91 | 32.91 | 1.01% | 15,041 |
| Oct 3, 2025 | 33.07 | 33.07 | 32.55 | 32.58 | 32.58 | -1.12% | 8,420 |
| Oct 2, 2025 | 32.98 | 32.98 | 32.80 | 32.95 | 32.95 | 0.89% | 17,014 |
| Oct 1, 2025 | 32.24 | 32.66 | 32.12 | 32.66 | 32.66 | 0.99% | 7,161 |
| Sep 30, 2025 | 32.31 | 32.34 | 32.00 | 32.34 | 32.34 | 0.34% | 5,477 |
| Sep 29, 2025 | 32.38 | 32.57 | 32.20 | 32.23 | 32.23 | 0.37% | 10,518 |
| Sep 26, 2025 | 32.05 | 32.11 | 31.87 | 32.11 | 32.11 | 0.16% | 27,929 |
| Sep 25, 2025 | 31.78 | 32.10 | 31.50 | 32.06 | 32.06 | -0.25% | 18,422 |
| Sep 24, 2025 | 32.53 | 32.53 | 32.00 | 32.14 | 32.14 | -0.68% | 17,475 |
| Sep 23, 2025 | 32.81 | 32.81 | 32.31 | 32.36 | 32.36 | -1.13% | 24,371 |
| Sep 22, 2025 | 32.46 | 32.76 | 32.38 | 32.73 | 32.73 | 0.77% | 14,220 |
| Sep 19, 2025 | 32.40 | 32.48 | 32.15 | 32.48 | 32.48 | 0.90% | 34,996 |
| Sep 18, 2025 | 32.00 | 32.28 | 32.00 | 32.19 | 32.19 | 1.32% | 18,894 |
| Sep 17, 2025 | 31.94 | 31.94 | 31.40 | 31.77 | 31.77 | -0.47% | 29,679 |
| Sep 16, 2025 | 32.08 | 32.08 | 31.91 | 31.92 | 31.92 | -0.28% | 6,451 |
| Sep 15, 2025 | 31.88 | 32.03 | 31.76 | 32.01 | 32.01 | 0.88% | 23,544 |
| Sep 12, 2025 | 31.87 | 31.87 | 31.68 | 31.73 | 31.73 | 0.14% | 36,277 |
| Sep 11, 2025 | 32.03 | 32.03 | 31.69 | 31.69 | 31.69 | -0.30% | 51,600 |
| Sep 10, 2025 | 31.75 | 31.92 | 31.68 | 31.78 | 31.78 | 1.31% | 11,405 |
| Sep 9, 2025 | 31.37 | 31.37 | 31.05 | 31.37 | 31.37 | 0.90% | 11,160 |
| Sep 8, 2025 | 30.98 | 31.25 | 30.98 | 31.09 | 31.09 | 0.97% | 7,060 |
| Sep 5, 2025 | 30.85 | 30.88 | 30.40 | 30.79 | 30.79 | 1.65% | 23,472 |
| Sep 4, 2025 | 30.08 | 30.29 | 29.94 | 30.29 | 30.29 | 1.17% | 8,603 |
| Sep 3, 2025 | 30.00 | 30.00 | 29.87 | 29.94 | 29.94 | 0.98% | 13,048 |
| Sep 2, 2025 | 29.27 | 29.65 | 29.16 | 29.65 | 29.65 | -0.37% | 6,541 |
| Aug 29, 2025 | 30.37 | 30.37 | 29.68 | 29.76 | 29.76 | -2.49% | 8,750 |
| Aug 28, 2025 | 30.13 | 30.56 | 30.13 | 30.52 | 30.52 | 1.60% | 6,388 |
| Aug 27, 2025 | 30.05 | 30.10 | 29.92 | 30.04 | 30.04 | 0.64% | 9,676 |
| Aug 26, 2025 | 29.82 | 29.87 | 29.79 | 29.85 | 29.85 | 0.10% | 5,158 |
| Aug 25, 2025 | 29.79 | 29.94 | 29.62 | 29.82 | 29.82 | 0.40% | 14,165 |
| Aug 22, 2025 | 29.33 | 29.87 | 29.33 | 29.70 | 29.70 | 1.19% | 13,756 |
| Aug 21, 2025 | 29.38 | 29.44 | 29.22 | 29.35 | 29.35 | -0.20% | 5,137 |
| Aug 20, 2025 | 29.55 | 29.55 | 28.81 | 29.41 | 29.41 | -0.71% | 17,664 |
| Aug 19, 2025 | 30.35 | 30.35 | 29.56 | 29.62 | 29.62 | -2.24% | 9,802 |
| Aug 18, 2025 | 30.21 | 30.31 | 30.15 | 30.30 | 30.30 | 0.03% | 8,601 |
| Aug 15, 2025 | 30.21 | 30.33 | 30.03 | 30.29 | 30.29 | 0.03% | 20,937 |
| Aug 14, 2025 | 30.31 | 30.35 | 30.13 | 30.28 | 30.28 | 0.17% | 29,759 |
| Aug 13, 2025 | 30.62 | 30.62 | 30.16 | 30.23 | 30.23 | -0.53% | 11,762 |
| Aug 12, 2025 | 30.25 | 30.40 | 29.93 | 30.39 | 30.39 | 1.17% | 17,226 |
| Aug 11, 2025 | 30.37 | 30.37 | 30.04 | 30.04 | 30.04 | -0.50% | 7,331 |
| Aug 8, 2025 | 30.17 | 30.29 | 30.10 | 30.19 | 30.19 | 0.53% | 3,514 |
| Aug 7, 2025 | 30.25 | 30.39 | 29.80 | 30.03 | 30.03 | -0.20% | 9,863 |
| Aug 6, 2025 | 29.68 | 30.09 | 29.61 | 30.09 | 30.09 | 1.21% | 26,933 |
| Aug 5, 2025 | 30.12 | 30.20 | 29.64 | 29.73 | 29.73 | 1.78% | 20,388 |
| Aug 1, 2025 | 29.39 | 29.48 | 29.05 | 29.21 | 29.21 | -3.34% | 22,806 |
| Jul 31, 2025 | 30.83 | 30.83 | 30.14 | 30.22 | 30.22 | 0.53% | 12,204 |
| Jul 30, 2025 | 29.96 | 30.08 | 29.84 | 30.06 | 30.06 | 1.18% | 11,511 |
| Jul 29, 2025 | 29.77 | 29.88 | 29.52 | 29.71 | 29.71 | 1.16% | 4,706 |
| Jul 28, 2025 | 29.49 | 29.49 | 29.28 | 29.37 | 29.37 | 0.58% | 8,318 |