CI Global Artificial Intelligence ETF (TSX:CIAI)
Canada · Delayed Price · Currency is CAD 28.40
+0.39 (1.39%)
Jul 15, 2025, 4:00 PM EDT
TSX:CIAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 28.34 | 28.46 | 28.34 | 28.40 | - | 1.39% | 2,886 |
| 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 |
| Jun 27, 2025 | 27.60 | 27.76 | 27.51 | 27.73 | - | 0.84% | 6,200 |
| Jun 26, 2025 | 27.37 | 27.50 | 27.29 | 27.50 | - | 0.92% | 2,800 |
| Jun 25, 2025 | 27.29 | 27.45 | 27.22 | 27.25 | - | 0.74% | 28,200 |
| Jun 24, 2025 | 26.65 | 27.05 | 26.65 | 27.05 | - | 2.42% | 6,800 |
| Jun 23, 2025 | 26.17 | 26.43 | 26.15 | 26.41 | - | 0.69% | 7,600 |
| Jun 20, 2025 | 26.75 | 26.75 | 26.18 | 26.23 | - | -0.27% | 10,600 |
| Jun 19, 2025 | 26.50 | 26.50 | 26.30 | 26.30 | - | -0.64% | 1,100 |
| Jun 18, 2025 | 26.44 | 26.60 | 26.42 | 26.47 | - | 0.65% | 8,800 |
| Jun 17, 2025 | 26.27 | 26.33 | 26.27 | 26.30 | - | 0.11% | 2,900 |
| Jun 16, 2025 | 26.11 | 26.35 | 26.11 | 26.27 | - | 1.47% | 4,400 |
| Jun 13, 2025 | 26.03 | 26.13 | 25.88 | 25.89 | - | -1.45% | 10,700 |
| Jun 12, 2025 | 26.15 | 26.33 | 26.15 | 26.27 | - | 0.15% | 6,900 |
| Jun 11, 2025 | 26.33 | 26.49 | 26.23 | 26.23 | - | -0.23% | 7,000 |
| Jun 10, 2025 | 26.33 | 26.33 | 26.00 | 26.29 | - | - | 8,600 |
| Jun 9, 2025 | 26.29 | 26.36 | 26.22 | 26.29 | - | 0.42% | 4,000 |
| Jun 6, 2025 | 26.14 | 26.19 | 26.14 | 26.18 | - | 1.59% | 1,600 |
| Jun 5, 2025 | 26.09 | 26.29 | 25.77 | 25.77 | - | -0.73% | 6,500 |
| Jun 4, 2025 | 25.90 | 25.96 | 25.78 | 25.96 | - | 0.78% | 900 |
| Jun 3, 2025 | 25.80 | 25.83 | 25.76 | 25.76 | - | 0.86% | 1,900 |
| Jun 2, 2025 | 25.23 | 25.55 | 25.17 | 25.54 | - | 0.99% | 6,700 |
| May 30, 2025 | 25.36 | 25.36 | 24.87 | 25.29 | - | -0.71% | 26,800 |
| May 29, 2025 | 25.88 | 25.88 | 25.37 | 25.47 | - | -0.04% | 10,900 |
| May 28, 2025 | 25.59 | 25.59 | 25.45 | 25.48 | - | -0.08% | 4,300 |
| May 27, 2025 | 25.31 | 25.54 | 25.31 | 25.50 | - | 0.99% | 3,300 |
| May 26, 2025 | 25.23 | 25.25 | 25.23 | 25.25 | - | 1.65% | 300 |
| May 23, 2025 | 24.78 | 25.00 | 24.78 | 24.84 | - | -2.01% | 13,500 |
| May 22, 2025 | 25.09 | 25.44 | 25.09 | 25.35 | - | 1.20% | 4,900 |
| May 21, 2025 | 25.20 | 25.46 | 25.00 | 25.05 | - | -1.46% | 7,400 |
| May 20, 2025 | 25.42 | 25.45 | 25.30 | 25.42 | - | -0.70% | 13,600 |
| May 16, 2025 | 25.74 | 25.74 | 25.45 | 25.60 | - | 0.27% | 11,200 |
| May 15, 2025 | 25.71 | 25.71 | 25.48 | 25.53 | - | -1.12% | 24,800 |
| May 14, 2025 | 25.58 | 25.82 | 25.58 | 25.82 | - | 1.45% | 11,000 |
| May 13, 2025 | 25.05 | 25.56 | 25.05 | 25.45 | - | 2.50% | 26,000 |
| May 12, 2025 | 24.80 | 24.84 | 24.61 | 24.83 | - | 5.21% | 10,000 |
| May 9, 2025 | 23.72 | 23.77 | 23.52 | 23.60 | - | -0.76% | 13,700 |
| May 8, 2025 | 23.41 | 23.85 | 23.36 | 23.78 | - | 2.59% | 23,200 |
| May 7, 2025 | 22.97 | 23.18 | 22.69 | 23.18 | - | 1.00% | 14,400 |
| May 6, 2025 | 22.91 | 23.01 | 22.91 | 22.95 | - | -1.12% | 16,700 |
| May 5, 2025 | 23.18 | 23.38 | 23.18 | 23.21 | - | -0.81% | 7,900 |