iShares Global Infrastructure Index ETF (TSX:CIF)
Canada · Delayed Price · Currency is CAD 58.95
+0.22 (0.37%)
Nov 19, 2025, 3:59 PM EST
TSX:CIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 58.73 | 59.13 | 58.73 | 58.95 | 58.95 | 0.37% | 8,537 |
| Nov 18, 2025 | 58.86 | 58.87 | 58.49 | 58.73 | 58.73 | -0.34% | 13,899 |
| Nov 17, 2025 | 59.20 | 59.67 | 58.62 | 58.93 | 58.93 | -0.66% | 12,794 |
| Nov 14, 2025 | 59.04 | 59.48 | 58.50 | 59.32 | 59.32 | -0.02% | 30,547 |
| Nov 13, 2025 | 60.72 | 60.72 | 59.13 | 59.33 | 59.33 | -2.01% | 50,515 |
| Nov 12, 2025 | 60.69 | 60.71 | 60.45 | 60.55 | 60.55 | 0.46% | 11,217 |
| Nov 11, 2025 | 60.60 | 60.60 | 60.18 | 60.27 | 60.27 | 0.15% | 24,515 |
| Nov 10, 2025 | 60.99 | 60.99 | 60.05 | 60.18 | 60.18 | 0.32% | 34,964 |
| Nov 7, 2025 | 59.32 | 60.04 | 58.83 | 59.99 | 59.99 | -0.27% | 11,334 |
| Nov 6, 2025 | 60.90 | 60.90 | 59.84 | 60.15 | 60.15 | -0.97% | 12,573 |
| Nov 5, 2025 | 60.36 | 60.85 | 60.36 | 60.74 | 60.74 | 2.03% | 24,831 |
| Nov 4, 2025 | 60.41 | 60.41 | 59.46 | 59.53 | 59.53 | -1.64% | 37,690 |
| Nov 3, 2025 | 59.98 | 60.63 | 59.98 | 60.52 | 60.52 | 0.85% | 7,629 |
| Oct 31, 2025 | 60.01 | 60.10 | 59.57 | 60.01 | 60.01 | 0.50% | 33,277 |
| Oct 30, 2025 | 60.29 | 60.37 | 59.66 | 59.71 | 59.71 | -1.16% | 18,357 |
| Oct 29, 2025 | 60.00 | 60.41 | 60.00 | 60.41 | 60.41 | 1.09% | 11,774 |
| Oct 28, 2025 | 60.01 | 60.01 | 59.50 | 59.76 | 59.76 | -0.25% | 48,328 |
| Oct 27, 2025 | 60.60 | 60.60 | 59.68 | 59.91 | 59.91 | -0.02% | 30,703 |
| Oct 24, 2025 | 60.22 | 60.22 | 59.85 | 59.92 | 59.92 | 1.01% | 34,245 |
| Oct 23, 2025 | 59.13 | 59.44 | 58.79 | 59.32 | 59.32 | 1.07% | 11,751 |
| Oct 22, 2025 | 59.13 | 59.18 | 58.19 | 58.69 | 58.69 | -0.47% | 59,669 |
| Oct 21, 2025 | 59.35 | 59.35 | 58.70 | 58.97 | 58.97 | -0.77% | 17,487 |
| Oct 20, 2025 | 59.31 | 59.62 | 59.22 | 59.43 | 59.43 | 1.02% | 29,027 |
| Oct 17, 2025 | 58.76 | 58.94 | 58.51 | 58.83 | 58.83 | -0.20% | 22,102 |
| Oct 16, 2025 | 59.10 | 59.49 | 58.85 | 58.95 | 58.95 | -0.22% | 16,406 |
| Oct 15, 2025 | 59.08 | 59.25 | 58.79 | 59.08 | 59.08 | 0.97% | 16,054 |
| Oct 14, 2025 | 57.73 | 58.64 | 57.73 | 58.51 | 58.51 | 2.20% | 14,492 |
| Oct 10, 2025 | 58.61 | 58.61 | 57.19 | 57.25 | 57.25 | -1.95% | 32,919 |
| Oct 9, 2025 | 58.94 | 58.94 | 58.30 | 58.39 | 58.39 | -0.51% | 20,666 |
| Oct 8, 2025 | 58.01 | 58.69 | 57.88 | 58.69 | 58.69 | 1.45% | 8,314 |
| Oct 7, 2025 | 58.51 | 58.51 | 57.51 | 57.85 | 57.85 | -0.62% | 20,501 |
| Oct 6, 2025 | 58.81 | 58.81 | 58.12 | 58.21 | 58.21 | -0.12% | 9,358 |
| Oct 3, 2025 | 58.00 | 58.33 | 57.98 | 58.28 | 58.28 | 0.57% | 15,403 |
| Oct 2, 2025 | 57.91 | 58.01 | 57.71 | 57.95 | 57.95 | 0.07% | 18,552 |
| Oct 1, 2025 | 57.98 | 58.12 | 57.84 | 57.91 | 57.91 | 0.05% | 14,515 |
| Sep 30, 2025 | 57.88 | 57.88 | 57.56 | 57.88 | 57.88 | 0.16% | 6,276 |
| Sep 29, 2025 | 58.15 | 58.15 | 57.63 | 57.79 | 57.79 | -0.03% | 11,707 |
| Sep 26, 2025 | 57.66 | 57.94 | 57.66 | 57.81 | 57.81 | 0.49% | 24,262 |
| Sep 25, 2025 | 57.67 | 57.67 | 57.45 | 57.53 | 57.53 | -0.55% | 13,434 |
| Sep 24, 2025 | 58.27 | 58.27 | 57.80 | 57.85 | 57.85 | -0.62% | 17,495 |
| Sep 23, 2025 | 58.02 | 58.36 | 58.02 | 58.21 | 58.02 | 0.29% | 7,993 |
| Sep 22, 2025 | 57.52 | 58.04 | 57.38 | 58.04 | 57.85 | 1.08% | 10,399 |
| Sep 19, 2025 | 57.99 | 57.99 | 57.14 | 57.42 | 57.23 | -0.10% | 10,827 |
| Sep 18, 2025 | 56.97 | 57.60 | 56.78 | 57.48 | 57.29 | 1.41% | 13,324 |
| Sep 17, 2025 | 56.56 | 56.77 | 56.56 | 56.68 | 56.49 | 0.57% | 22,337 |
| Sep 16, 2025 | 56.49 | 56.49 | 56.20 | 56.36 | 56.17 | -0.86% | 11,195 |
| Sep 15, 2025 | 56.80 | 57.01 | 56.35 | 56.85 | 56.66 | 0.60% | 4,794 |
| Sep 12, 2025 | 56.36 | 56.52 | 56.36 | 56.51 | 56.32 | 0.20% | 5,880 |
| Sep 11, 2025 | 55.70 | 56.41 | 55.70 | 56.40 | 56.21 | 1.11% | 29,820 |
| Sep 10, 2025 | 55.30 | 55.79 | 55.30 | 55.78 | 55.60 | 1.33% | 16,003 |