CI Global Artificial Intelligence ETF (TSX:CIAI)
Canada
· Delayed Price · Currency is CAD 20.55
+0.11 (0.54%)
Apr 17, 2025, 4:00 PM EDT
TSX:CIAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 21.00 | 21.00 | 20.55 | 20.55 | - | 0.54% | 622 |
| 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 |
| Feb 27, 2025 | 26.69 | 26.69 | 25.22 | 25.22 | - | -2.89% | 5,400 |
| Feb 26, 2025 | 26.23 | 26.39 | 25.97 | 25.97 | - | 0.89% | 3,700 |
| Feb 25, 2025 | 26.02 | 26.02 | 25.33 | 25.74 | - | -1.38% | 12,500 |
| Feb 24, 2025 | 26.63 | 26.63 | 26.00 | 26.10 | - | -1.88% | 5,900 |
| Feb 21, 2025 | 27.45 | 27.45 | 26.58 | 26.60 | - | -2.60% | 6,100 |
| Feb 20, 2025 | 27.46 | 27.46 | 27.10 | 27.31 | - | -1.16% | 2,800 |
| Feb 19, 2025 | 27.67 | 27.76 | 27.50 | 27.63 | - | -0.65% | 3,100 |
| Feb 18, 2025 | 28.01 | 28.01 | 27.65 | 27.81 | - | 0.11% | 2,900 |
| Feb 14, 2025 | 27.73 | 27.78 | 27.59 | 27.78 | - | 0.07% | 5,500 |
| Feb 13, 2025 | 27.78 | 27.78 | 27.64 | 27.76 | - | -0.04% | 10,200 |
| Feb 12, 2025 | 27.70 | 27.81 | 27.51 | 27.77 | - | -0.50% | 14,600 |
| Feb 11, 2025 | 27.96 | 28.10 | 27.80 | 27.91 | - | -0.82% | 3,000 |
| Feb 10, 2025 | 27.99 | 28.15 | 27.99 | 28.14 | - | 1.92% | 2,500 |
| Feb 7, 2025 | 28.14 | 28.14 | 27.59 | 27.61 | - | -1.60% | 4,900 |
| Feb 6, 2025 | 28.03 | 28.07 | 27.91 | 28.06 | - | 0.97% | 10,400 |