iShares Global Infrastructure Index ETF (TSX:CIF)
Canada · Delayed Price · Currency is CAD 71.04
+0.39 (0.55%)
Oct 9, 2026, 3:59 PM EST
TSX:CIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 71.26 | 71.26 | 70.90 | 71.04 | 71.04 | 0.55% | 21,860 |
| Oct 8, 2026 | 70.80 | 70.80 | 70.39 | 70.65 | 70.65 | 0.07% | 8,110 |
| Oct 7, 2026 | 71.15 | 71.15 | 70.33 | 70.60 | 70.60 | -0.93% | 17,608 |
| Oct 6, 2026 | 70.60 | 71.27 | 70.60 | 71.27 | 71.27 | 1.75% | 30,722 |
| Oct 5, 2026 | 70.03 | 70.19 | 69.43 | 70.04 | 70.04 | 1.04% | 30,016 |
| Oct 2, 2026 | 68.26 | 69.32 | 68.26 | 69.32 | 69.32 | 1.60% | 7,550 |
| Oct 1, 2026 | 67.99 | 68.24 | 67.17 | 68.23 | 68.23 | 0.81% | 12,078 |
| Sep 30, 2026 | 67.65 | 67.89 | 67.59 | 67.68 | 67.68 | 0.04% | 10,186 |
| Sep 29, 2026 | 67.36 | 67.66 | 67.30 | 67.65 | 67.65 | 0.49% | 17,210 |
| Sep 28, 2026 | 67.47 | 67.60 | 67.18 | 67.32 | 67.32 | -0.18% | 17,542 |
| Sep 25, 2026 | 67.55 | 67.55 | 67.11 | 67.44 | 67.44 | -0.03% | 14,001 |
| Sep 24, 2026 | 68.01 | 68.01 | 67.36 | 67.46 | 67.46 | -0.69% | 15,925 |
| Sep 23, 2026 | 68.45 | 68.56 | 68.18 | 68.20 | 67.93 | -0.79% | 35,500 |
| Sep 22, 2026 | 68.97 | 69.08 | 68.74 | 68.74 | 68.47 | -0.03% | 35,263 |
| Sep 21, 2026 | 68.90 | 69.00 | 68.46 | 68.76 | 68.49 | 0.34% | 14,465 |
| Sep 18, 2026 | 68.87 | 68.87 | 68.50 | 68.53 | 68.26 | -0.15% | 18,326 |
| Sep 17, 2026 | 68.85 | 68.85 | 68.24 | 68.63 | 68.36 | 1.09% | 7,892 |
| Sep 16, 2026 | 67.51 | 68.20 | 67.40 | 67.89 | 67.63 | 1.40% | 15,900 |
| Sep 15, 2026 | 67.67 | 67.67 | 66.94 | 66.95 | 66.69 | -0.53% | 15,372 |
| Sep 14, 2026 | 67.92 | 67.94 | 67.20 | 67.31 | 67.05 | -1.10% | 20,090 |
| Sep 11, 2026 | 68.77 | 68.77 | 67.95 | 68.06 | 67.79 | 0.19% | 11,997 |
| Sep 10, 2026 | 68.20 | 68.20 | 67.76 | 67.93 | 67.67 | -0.66% | 30,747 |
| Sep 9, 2026 | 69.06 | 69.06 | 68.35 | 68.38 | 68.11 | -0.90% | 25,594 |
| Sep 8, 2026 | 68.00 | 69.15 | 68.00 | 69.00 | 68.73 | 1.11% | 25,506 |
| Sep 4, 2026 | 67.73 | 68.24 | 67.68 | 68.24 | 67.97 | 1.29% | 4,744 |
| Sep 3, 2026 | 67.23 | 67.44 | 67.13 | 67.37 | 67.11 | 0.16% | 14,044 |
| Sep 2, 2026 | 67.45 | 67.45 | 66.83 | 67.26 | 67.00 | 0.16% | 15,901 |
| Sep 1, 2026 | 67.18 | 67.34 | 66.97 | 67.15 | 66.89 | -0.13% | 141,214 |
| Aug 31, 2026 | 67.90 | 67.90 | 66.93 | 67.24 | 66.98 | -1.25% | 16,491 |
| Aug 28, 2026 | 69.12 | 69.12 | 67.97 | 68.09 | 67.82 | -1.03% | 20,615 |
| Aug 27, 2026 | 69.05 | 69.05 | 68.50 | 68.80 | 68.53 | -0.26% | 45,426 |
| Aug 26, 2026 | 68.17 | 69.04 | 68.17 | 68.98 | 68.71 | 0.77% | 9,991 |
| Aug 25, 2026 | 69.08 | 69.08 | 68.42 | 68.45 | 68.18 | -0.28% | 20,893 |
| Aug 24, 2026 | 67.94 | 68.64 | 67.94 | 68.64 | 68.37 | 0.44% | 19,028 |
| Aug 21, 2026 | 69.58 | 69.58 | 68.32 | 68.34 | 68.07 | -0.94% | 15,355 |
| Aug 20, 2026 | 69.23 | 69.39 | 68.89 | 68.99 | 68.72 | -0.40% | 7,511 |
| Aug 19, 2026 | 69.77 | 70.24 | 69.14 | 69.27 | 69.00 | -1.03% | 10,147 |
| Aug 18, 2026 | 70.43 | 70.66 | 69.95 | 69.99 | 69.72 | -0.53% | 45,292 |
| Aug 17, 2026 | 70.35 | 70.43 | 69.92 | 70.36 | 70.09 | 0.41% | 14,149 |
| Aug 14, 2026 | 69.75 | 70.07 | 69.71 | 70.07 | 69.80 | 0.70% | 20,808 |
| Aug 13, 2026 | 69.58 | 69.65 | 69.37 | 69.58 | 69.31 | 0.48% | 8,452 |
| Aug 12, 2026 | 69.41 | 69.44 | 69.13 | 69.25 | 68.98 | 0.49% | 20,330 |
| Aug 11, 2026 | 68.48 | 69.09 | 68.45 | 68.91 | 68.64 | 0.66% | 19,661 |
| Aug 10, 2026 | 69.18 | 69.18 | 68.32 | 68.46 | 68.19 | -1.14% | 36,926 |
| Aug 7, 2026 | 70.43 | 70.43 | 69.05 | 69.25 | 68.98 | -0.69% | 37,609 |
| Aug 6, 2026 | 69.98 | 70.24 | 69.68 | 69.73 | 69.46 | 0.19% | 15,035 |
| Aug 5, 2026 | 71.22 | 71.22 | 69.60 | 69.60 | 69.33 | -1.64% | 53,285 |
| Aug 4, 2026 | 71.54 | 71.54 | 70.32 | 70.76 | 70.48 | 0.37% | 39,740 |
| Jul 31, 2026 | 71.52 | 71.52 | 70.50 | 70.50 | 70.23 | -0.24% | 16,429 |
| Jul 30, 2026 | 70.36 | 70.69 | 70.10 | 70.67 | 70.39 | 1.96% | 19,173 |