CI Global Artificial Intelligence ETF (TSX: CIAI)
Canada
· Delayed Price · Currency is CAD 28.14
+0.41 (1.48%)
Dec 24, 2024, 12:59 PM EST
CIAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 27.91 | 28.14 | 27.91 | 28.14 | - | 1.48% | 27,700 |
| Dec 23, 2024 | 27.74 | 27.74 | 27.50 | 27.73 | - | 1.39% | 8,000 |
| Dec 20, 2024 | 26.78 | 27.53 | 26.78 | 27.35 | - | 1.30% | 22,800 |
| Dec 19, 2024 | 27.40 | 27.40 | 27.00 | 27.00 | - | -0.55% | 5,500 |
| Dec 18, 2024 | 27.96 | 28.03 | 26.99 | 27.15 | - | -2.62% | 30,200 |
| Dec 17, 2024 | 27.80 | 28.04 | 27.77 | 27.88 | - | -0.68% | 11,500 |
| Dec 16, 2024 | 27.76 | 28.12 | 27.76 | 28.07 | - | 2.11% | 4,600 |
| Dec 13, 2024 | 27.56 | 27.68 | 27.22 | 27.49 | - | 1.44% | 5,100 |
| Dec 12, 2024 | 27.14 | 27.14 | 27.00 | 27.10 | - | -0.51% | 6,000 |
| Dec 11, 2024 | 26.96 | 27.29 | 26.96 | 27.24 | - | 2.48% | 23,000 |
| Dec 10, 2024 | 26.95 | 27.07 | 26.48 | 26.58 | - | -1.04% | 12,000 |
| Dec 9, 2024 | 27.01 | 27.01 | 26.73 | 26.86 | - | -0.96% | 13,200 |
| Dec 6, 2024 | 26.84 | 27.13 | 26.84 | 27.12 | - | 2.11% | 11,400 |
| Dec 5, 2024 | 26.69 | 26.76 | 26.55 | 26.56 | - | -0.64% | 3,000 |
| Dec 4, 2024 | 26.53 | 26.73 | 26.48 | 26.73 | - | 2.49% | 5,500 |
| Dec 3, 2024 | 25.87 | 26.08 | 25.84 | 26.08 | - | 1.16% | 4,700 |
| Dec 2, 2024 | 25.53 | 25.87 | 25.53 | 25.78 | - | 2.02% | 8,700 |
| Nov 29, 2024 | 25.28 | 25.29 | 25.27 | 25.27 | - | 0.68% | 5,200 |
| Nov 28, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | - | 0.16% | 800 |
| Nov 27, 2024 | 25.39 | 25.39 | 24.83 | 25.06 | - | -1.76% | 8,400 |
| Nov 26, 2024 | 25.54 | 25.59 | 25.40 | 25.51 | - | 1.51% | 14,700 |
| Nov 25, 2024 | 25.43 | 25.43 | 25.09 | 25.13 | - | -0.20% | 3,200 |
| Nov 22, 2024 | 25.24 | 25.24 | 25.10 | 25.18 | - | - | 9,000 |
| Nov 21, 2024 | 25.06 | 25.26 | 25.00 | 25.18 | - | 0.52% | 5,000 |
| Nov 20, 2024 | 25.22 | 25.22 | 24.76 | 25.05 | - | -0.28% | 24,500 |
| Nov 19, 2024 | 24.65 | 25.12 | 24.65 | 25.12 | - | 1.41% | 39,100 |
| Nov 18, 2024 | 24.92 | 24.92 | 24.72 | 24.77 | - | -0.28% | 22,200 |
| Nov 15, 2024 | 25.29 | 25.29 | 24.72 | 24.84 | - | -2.47% | 24,700 |
| Nov 14, 2024 | 25.60 | 25.60 | 25.42 | 25.47 | - | -0.16% | 19,900 |
| Nov 13, 2024 | 25.62 | 25.67 | 25.50 | 25.51 | - | - | 11,800 |
| Nov 12, 2024 | 25.49 | 25.51 | 25.31 | 25.51 | - | 0.35% | 17,200 |
| Nov 11, 2024 | 25.58 | 25.58 | 25.22 | 25.42 | - | 0.12% | 19,000 |
| Nov 8, 2024 | 25.47 | 25.47 | 25.39 | 25.39 | - | -0.16% | 1,500 |
| Nov 7, 2024 | 25.24 | 25.43 | 25.24 | 25.43 | - | 1.72% | 28,800 |
| Nov 6, 2024 | 24.73 | 25.01 | 24.68 | 25.00 | - | 3.78% | 85,300 |
| Nov 5, 2024 | 23.89 | 24.10 | 23.89 | 24.09 | - | 1.09% | 2,300 |
| Nov 4, 2024 | 23.78 | 23.93 | 23.78 | 23.83 | - | -0.54% | 22,300 |
| Nov 1, 2024 | 23.87 | 24.06 | 23.87 | 23.96 | - | 1.23% | 20,400 |
| Oct 31, 2024 | 24.08 | 24.08 | 23.60 | 23.67 | - | -3.23% | 107,200 |
| Oct 30, 2024 | 24.78 | 24.78 | 24.46 | 24.46 | - | -0.93% | 109,000 |
| Oct 29, 2024 | 24.38 | 24.75 | 24.28 | 24.69 | - | 1.81% | 45,000 |
| Oct 28, 2024 | 24.35 | 24.37 | 24.25 | 24.25 | - | -0.04% | 6,600 |
| Oct 25, 2024 | 24.13 | 24.43 | 24.13 | 24.26 | - | 1.13% | 12,600 |
| Oct 24, 2024 | 23.95 | 23.99 | 23.86 | 23.99 | - | 1.22% | 15,300 |
| Oct 23, 2024 | 24.11 | 24.11 | 23.62 | 23.70 | - | -2.03% | 3,800 |
| Oct 22, 2024 | 24.08 | 24.21 | 24.00 | 24.19 | - | 0.21% | 4,000 |
| Oct 21, 2024 | 24.02 | 24.14 | 24.02 | 24.14 | - | 0.54% | 1,600 |
| Oct 18, 2024 | 24.09 | 24.09 | 24.01 | 24.01 | - | -0.17% | 1,000 |
| Oct 17, 2024 | 24.19 | 24.19 | 24.01 | 24.05 | - | 1.18% | 1,700 |
| Oct 16, 2024 | 23.82 | 23.82 | 23.60 | 23.77 | - | 0.17% | 3,500 |
| Oct 15, 2024 | 23.81 | 23.81 | 23.69 | 23.73 | - | -1.00% | 3,000 |
| Oct 11, 2024 | 23.83 | 24.00 | 23.83 | 23.97 | - | 0.50% | 900 |
| Oct 10, 2024 | 23.72 | 23.89 | 23.72 | 23.85 | - | 1.27% | 3,000 |
| Oct 9, 2024 | 23.48 | 23.55 | 23.48 | 23.55 | - | 0.38% | 1,300 |
| Oct 8, 2024 | 23.36 | 23.46 | 23.36 | 23.46 | - | 1.34% | 4,400 |
| Oct 7, 2024 | 23.16 | 23.16 | 23.15 | 23.15 | - | 1.98% | 1,000 |
| Oct 4, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | - | 0.35% | - |
| Oct 3, 2024 | 22.50 | 22.63 | 22.50 | 22.62 | - | 0.53% | 9,200 |
| Oct 2, 2024 | 22.46 | 22.50 | 22.46 | 22.50 | - | 1.26% | 1,100 |
| Oct 1, 2024 | 22.50 | 22.50 | 22.22 | 22.22 | - | -2.46% | 11,600 |
| Sep 30, 2024 | 22.65 | 22.78 | 22.65 | 22.78 | - | 0.22% | 5,300 |
| Sep 27, 2024 | 22.96 | 22.96 | 22.69 | 22.73 | - | -0.83% | 900 |
| Sep 26, 2024 | 22.80 | 22.92 | 22.78 | 22.92 | - | 0.79% | 14,300 |
| Sep 25, 2024 | 22.72 | 22.74 | 22.72 | 22.74 | - | 0.93% | 400 |
| Sep 24, 2024 | 22.53 | 22.53 | 22.53 | 22.53 | - | 0.22% | - |
| Sep 23, 2024 | 22.49 | 22.49 | 22.48 | 22.48 | - | -0.18% | 700 |
| Sep 20, 2024 | 22.52 | 22.55 | 22.52 | 22.52 | - | -0.18% | 12,900 |
| Sep 19, 2024 | 22.57 | 22.59 | 22.56 | 22.56 | - | 3.06% | 1,700 |
| Sep 18, 2024 | 21.88 | 21.95 | 21.88 | 21.89 | - | -0.18% | 1,900 |
| Sep 17, 2024 | 22.08 | 22.09 | 21.88 | 21.93 | - | 0.14% | 2,300 |
| Sep 16, 2024 | 21.88 | 21.90 | 21.88 | 21.90 | - | -0.68% | 200 |
| Sep 13, 2024 | 21.99 | 22.05 | 21.99 | 22.05 | - | 0.59% | 400 |
| Sep 12, 2024 | 21.98 | 21.98 | 21.92 | 21.92 | - | 1.72% | 300 |
| Sep 11, 2024 | 21.12 | 21.55 | 21.12 | 21.55 | - | 2.67% | 2,000 |
| Sep 10, 2024 | 20.98 | 20.99 | 20.98 | 20.99 | - | 1.84% | 6,100 |
| Sep 9, 2024 | 20.46 | 20.61 | 20.46 | 20.61 | - | 1.38% | 2,700 |
| Sep 6, 2024 | 20.62 | 20.62 | 20.33 | 20.33 | - | -2.82% | 1,700 |
| Sep 5, 2024 | 21.06 | 21.20 | 20.92 | 20.92 | - | 0.10% | 4,100 |
| Sep 4, 2024 | 20.83 | 20.90 | 20.83 | 20.90 | - | -0.48% | 300 |
| Sep 3, 2024 | 21.50 | 21.50 | 21.00 | 21.00 | - | -3.76% | 3,200 |
| Aug 30, 2024 | 21.79 | 21.82 | 21.70 | 21.82 | - | 1.82% | 1,700 |
| Aug 29, 2024 | 21.64 | 21.81 | 21.39 | 21.43 | - | -0.09% | 4,000 |
| Aug 28, 2024 | 21.50 | 21.50 | 21.45 | 21.45 | - | -1.61% | 2,600 |
| Aug 27, 2024 | 21.81 | 21.81 | 21.80 | 21.80 | - | - | 1,700 |
| Aug 26, 2024 | 21.95 | 21.95 | 21.80 | 21.80 | - | -1.71% | 600 |
| Aug 23, 2024 | 22.08 | 22.18 | 22.08 | 22.18 | - | 0.82% | 500 |
| Aug 22, 2024 | 22.66 | 22.66 | 22.00 | 22.00 | - | -2.05% | 1,500 |
| Aug 21, 2024 | 22.40 | 22.46 | 22.40 | 22.46 | - | 0.18% | 1,100 |
| Aug 20, 2024 | 22.43 | 22.43 | 22.42 | 22.42 | - | -0.44% | 900 |
| Aug 19, 2024 | 22.26 | 22.52 | 22.20 | 22.52 | - | 1.21% | 3,600 |
| Aug 16, 2024 | 22.31 | 22.35 | 22.25 | 22.25 | - | -0.27% | 2,700 |
| Aug 15, 2024 | 22.00 | 22.32 | 22.00 | 22.31 | - | 2.91% | 2,600 |
| Aug 14, 2024 | 21.55 | 21.68 | 21.55 | 21.68 | - | 0.51% | 1,000 |
| Aug 13, 2024 | 21.55 | 21.57 | 21.50 | 21.57 | - | 2.71% | 900 |
| Aug 12, 2024 | 21.01 | 21.01 | 21.00 | 21.00 | - | 0.48% | 900 |
| Aug 9, 2024 | 20.72 | 20.90 | 20.72 | 20.90 | - | 1.06% | 1,400 |
| Aug 8, 2024 | 20.68 | 20.68 | 20.68 | 20.68 | - | 2.89% | 100 |
| Aug 7, 2024 | 20.30 | 20.30 | 20.08 | 20.10 | - | -1.28% | 1,400 |
| Aug 6, 2024 | 20.43 | 20.43 | 20.28 | 20.36 | - | -2.21% | 2,300 |
| Aug 2, 2024 | 20.86 | 21.00 | 20.51 | 20.82 | - | -3.39% | 2,700 |