CI Global Climate Leaders Fund (TSX:CLML)
Canada
· Delayed Price · Currency is CAD 34.75
-0.25 (-0.71%)
May 16, 2025, 4:00 PM EDT
TSX:CLML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 35.43 | 35.43 | 35.29 | 35.36 | - | -0.28% | 700 |
| May 27, 2025 | 35.16 | 35.46 | 35.14 | 35.46 | - | 2.16% | 3,100 |
| May 26, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | - | 0.52% | - |
| May 23, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | - | -1.88% | 200 |
| May 22, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | - | -1.12% | - |
| May 21, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | - | -0.31% | - |
| May 20, 2025 | 35.74 | 35.74 | 35.69 | 35.70 | - | 2.73% | 1,700 |
| May 16, 2025 | 35.00 | 35.15 | 34.75 | 34.75 | - | -0.71% | 16,200 |
| May 15, 2025 | 34.85 | 35.00 | 34.85 | 35.00 | - | 0.63% | 600 |
| May 14, 2025 | 34.80 | 34.80 | 34.78 | 34.78 | - | 0.23% | 300 |
| May 13, 2025 | 34.69 | 34.95 | 34.69 | 34.70 | - | 0.55% | 1,000 |
| May 12, 2025 | 34.64 | 34.64 | 34.13 | 34.51 | - | 3.35% | 3,600 |
| May 9, 2025 | 33.39 | 33.39 | 33.39 | 33.39 | - | -0.12% | 300 |
| May 8, 2025 | 33.46 | 33.52 | 33.43 | 33.43 | - | 0.81% | 400 |
| May 7, 2025 | 32.95 | 33.16 | 32.95 | 33.16 | - | 0.18% | 700 |
| May 6, 2025 | 32.97 | 33.10 | 32.92 | 33.10 | - | 0.46% | 600 |
| May 5, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | - | -0.09% | 300 |
| May 2, 2025 | 32.98 | 32.98 | 32.98 | 32.98 | - | 4.43% | 200 |
| May 1, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | - | 0.16% | - |
| Apr 30, 2025 | 31.52 | 31.60 | 31.45 | 31.53 | - | -0.88% | 12,700 |
| Apr 29, 2025 | 31.71 | 31.81 | 31.61 | 31.81 | - | 0.66% | 2,800 |
| Apr 28, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | - | 1.51% | - |
| Apr 25, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | - | - | - |
| Apr 24, 2025 | 31.28 | 31.28 | 31.13 | 31.13 | - | 0.91% | 600 |
| Apr 23, 2025 | 31.02 | 31.02 | 30.85 | 30.85 | - | 5.36% | 800 |
| Apr 22, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | - | -2.76% | - |
| Apr 21, 2025 | 30.11 | 30.11 | 30.11 | 30.11 | - | 0.37% | - |
| Apr 17, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | - | 0.67% | - |
| Apr 16, 2025 | 29.93 | 29.93 | 29.80 | 29.80 | - | -2.36% | 900 |
| Apr 15, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | - | 2.35% | 400 |
| Apr 14, 2025 | 30.12 | 30.12 | 29.82 | 29.82 | - | 0.40% | 1,600 |
| Apr 11, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | - | 0.95% | 100 |
| Apr 10, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | - | -5.00% | 100 |
| Apr 9, 2025 | 28.08 | 31.46 | 28.04 | 30.97 | - | 11.60% | 12,400 |
| Apr 8, 2025 | 28.85 | 28.85 | 27.53 | 27.75 | - | -1.42% | 1,500 |
| Apr 7, 2025 | 27.03 | 28.17 | 27.03 | 28.15 | - | -1.50% | 9,500 |
| Apr 4, 2025 | 28.49 | 28.58 | 28.24 | 28.58 | - | -3.80% | 2,600 |
| Apr 3, 2025 | 30.22 | 30.23 | 29.71 | 29.71 | - | -5.56% | 5,200 |
| Apr 2, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | - | 1.45% | 300 |
| Apr 1, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | - | -0.06% | - |
| Mar 31, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | - | -0.32% | - |
| Mar 28, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | - | -2.38% | 1,100 |
| Mar 27, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | - | -2.09% | - |
| Mar 26, 2025 | 32.57 | 32.57 | 32.57 | 32.57 | - | - | - |
| Mar 25, 2025 | 32.88 | 32.88 | 32.57 | 32.57 | - | 0.28% | 700 |
| Mar 24, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | - | -0.64% | - |
| Mar 21, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | - | -0.30% | - |
| Mar 20, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | - | 1.93% | - |
| Mar 19, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | - | - | - |
| Mar 18, 2025 | 32.14 | 32.20 | 32.14 | 32.17 | - | -0.71% | 900 |