CI Global Artificial Intelligence ETF (TSX:CIAI)
Canada
· Delayed Price · Currency is CAD 23.59
-0.19 (-0.80%)
May 9, 2025, 4:00 PM EDT
TSX:CIAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 23.72 | 23.77 | 23.52 | 23.59 | - | -0.80% | 13,350 |
| May 8, 2025 | 23.41 | 23.85 | 23.36 | 23.78 | - | 2.59% | 23,201 |
| 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 |
| May 2, 2025 | 23.26 | 23.45 | 23.18 | 23.40 | - | 1.74% | 26,200 |
| May 1, 2025 | 22.98 | 23.07 | 22.98 | 23.00 | - | 4.03% | 5,700 |
| Apr 30, 2025 | 21.89 | 22.11 | 21.89 | 22.11 | - | -1.73% | 1,600 |
| Apr 29, 2025 | 22.19 | 22.50 | 22.19 | 22.50 | - | 0.76% | 2,400 |
| Apr 28, 2025 | 22.49 | 22.49 | 22.18 | 22.33 | - | -0.71% | 5,100 |
| Apr 25, 2025 | 22.13 | 22.49 | 22.13 | 22.49 | - | 2.13% | 4,200 |
| Apr 24, 2025 | 21.51 | 22.02 | 21.51 | 22.02 | - | 2.66% | 8,300 |
| Apr 23, 2025 | 21.32 | 21.53 | 21.32 | 21.45 | - | 4.84% | 7,000 |
| Apr 22, 2025 | 20.39 | 20.46 | 20.39 | 20.46 | - | 2.56% | 2,100 |
| Apr 21, 2025 | 20.00 | 20.00 | 19.72 | 19.95 | - | -2.92% | 14,600 |
| Apr 17, 2025 | 21.00 | 21.00 | 20.55 | 20.55 | - | 0.54% | 600 |
| Apr 16, 2025 | 21.00 | 21.00 | 20.44 | 20.44 | - | -5.41% | 3,800 |
| Apr 15, 2025 | 21.53 | 21.64 | 21.52 | 21.61 | - | 0.98% | 1,200 |
| Apr 14, 2025 | 22.03 | 22.03 | 21.36 | 21.40 | - | 0.14% | 2,900 |
| Apr 11, 2025 | 21.03 | 21.40 | 20.89 | 21.37 | - | 1.18% | 21,400 |
| Apr 10, 2025 | 21.72 | 21.72 | 20.77 | 21.12 | - | -5.80% | 45,500 |
| Apr 9, 2025 | 19.99 | 22.42 | 19.99 | 22.42 | - | 13.18% | 25,400 |
| Apr 8, 2025 | 21.13 | 21.13 | 19.81 | 19.81 | - | -1.98% | 8,400 |
| Apr 7, 2025 | 19.00 | 20.21 | 19.00 | 20.21 | - | 1.10% | 9,100 |
| Apr 4, 2025 | 20.25 | 20.35 | 19.89 | 19.99 | - | -4.67% | 16,600 |
| Apr 3, 2025 | 21.40 | 21.43 | 20.94 | 20.97 | - | -8.83% | 16,100 |
| Apr 2, 2025 | 22.47 | 23.04 | 22.47 | 23.00 | - | 1.19% | 900 |
| Apr 1, 2025 | 22.74 | 22.74 | 22.58 | 22.73 | - | 0.80% | 1,900 |
| Mar 31, 2025 | 22.15 | 22.58 | 21.92 | 22.55 | - | -0.22% | 12,000 |
| Mar 28, 2025 | 23.18 | 23.18 | 22.51 | 22.60 | - | -4.24% | 3,700 |
| Mar 27, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | - | 0.34% | - |
| Mar 26, 2025 | 24.19 | 24.19 | 23.52 | 23.52 | - | -3.69% | 15,200 |
| Mar 25, 2025 | 24.42 | 24.48 | 24.40 | 24.42 | - | 0.62% | 3,700 |
| Mar 24, 2025 | 24.18 | 24.30 | 24.18 | 24.27 | - | 2.93% | 5,000 |
| Mar 21, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | - | - | - |
| Mar 20, 2025 | 23.47 | 23.82 | 23.47 | 23.58 | - | 0.21% | 900 |
| Mar 19, 2025 | 23.42 | 23.60 | 23.42 | 23.53 | - | 1.42% | 1,800 |
| Mar 18, 2025 | 23.50 | 23.50 | 23.15 | 23.20 | - | -2.15% | 7,500 |
| Mar 17, 2025 | 23.80 | 23.82 | 23.52 | 23.71 | - | -0.34% | 16,300 |
| Mar 14, 2025 | 23.49 | 23.80 | 23.49 | 23.79 | - | 1.80% | 5,900 |
| Mar 13, 2025 | 23.62 | 23.62 | 23.36 | 23.37 | - | -1.48% | 1,000 |
| Mar 12, 2025 | 23.90 | 23.96 | 23.72 | 23.72 | - | 2.15% | 2,600 |
| Mar 11, 2025 | 22.88 | 23.53 | 22.88 | 23.22 | - | 1.00% | 5,000 |
| Mar 10, 2025 | 23.64 | 23.64 | 22.83 | 22.99 | - | -4.68% | 8,800 |
| Mar 7, 2025 | 23.91 | 24.12 | 23.58 | 24.12 | - | 1.39% | 4,800 |
| Mar 6, 2025 | 24.43 | 24.43 | 23.70 | 23.79 | - | -4.76% | 4,600 |
| Mar 5, 2025 | 24.78 | 24.98 | 24.78 | 24.98 | - | 0.93% | 600 |
| Mar 4, 2025 | 24.26 | 24.84 | 24.24 | 24.75 | - | 0.04% | 4,500 |
| Mar 3, 2025 | 25.82 | 25.82 | 24.70 | 24.74 | - | -3.45% | 17,600 |
| Feb 28, 2025 | 25.06 | 25.63 | 25.00 | 25.63 | - | 1.61% | 13,500 |