CI Global Climate Leaders Fund (TSX:CLML)
Canada · Delayed Price · Currency is CAD 38.79
-0.09 (-0.23%)
Sep 17, 2025, 4:00 PM EDT
TSX:CLML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 38.90 | 38.90 | 38.79 | 38.79 | 38.79 | -0.23% | 1,254 |
| Sep 16, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | -0.38% | 300 |
| Sep 15, 2025 | 39.35 | 39.38 | 39.03 | 39.03 | 39.03 | 0.24% | 2,700 |
| Sep 12, 2025 | 39.00 | 39.00 | 38.94 | 38.94 | 38.94 | -0.35% | 1,604 |
| Sep 11, 2025 | 39.14 | 39.14 | 38.83 | 39.07 | 39.07 | 0.33% | 2,103 |
| Sep 10, 2025 | 38.96 | 39.01 | 38.76 | 38.94 | 38.94 | 2.34% | 940 |
| Sep 9, 2025 | 37.97 | 38.05 | 37.82 | 38.05 | 38.05 | 0.24% | 1,200 |
| Sep 8, 2025 | 37.65 | 38.05 | 37.65 | 37.96 | 37.96 | 0.96% | 4,274 |
| Sep 5, 2025 | 37.81 | 37.81 | 37.55 | 37.60 | 37.60 | -0.92% | 1,017 |
| Sep 4, 2025 | 37.53 | 37.95 | 37.53 | 37.95 | 37.95 | 1.12% | 1,100 |
| Sep 3, 2025 | 37.75 | 37.75 | 37.37 | 37.53 | 37.53 | 0.37% | 6,320 |
| Sep 2, 2025 | 37.40 | 37.53 | 37.28 | 37.39 | 37.39 | -1.61% | 1,558 |
| Aug 29, 2025 | 38.01 | 38.01 | 38.00 | 38.00 | 38.00 | -1.55% | 657 |
| Aug 28, 2025 | 38.91 | 38.91 | 38.60 | 38.60 | 38.60 | -0.39% | 17,700 |
| Aug 27, 2025 | 38.76 | 38.76 | 38.75 | 38.75 | 38.75 | -0.87% | 1,500 |
| Aug 26, 2025 | 38.99 | 39.09 | 38.81 | 39.09 | 39.09 | 0.88% | 1,375 |
| Aug 25, 2025 | 38.83 | 38.85 | 38.75 | 38.75 | 38.75 | -0.74% | 1,363 |
| Aug 22, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | -0.03% | 285 |
| Aug 21, 2025 | 38.79 | 39.05 | 38.79 | 39.05 | 39.05 | 0.64% | 1,400 |
| Aug 20, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.61% | 101 |
| Aug 19, 2025 | 39.20 | 39.20 | 38.99 | 39.04 | 39.04 | -0.66% | 574 |
| Aug 18, 2025 | 39.20 | 39.30 | 39.20 | 39.30 | 39.30 | 0.85% | 2,050 |
| Aug 15, 2025 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | -0.71% | 117 |
| Aug 14, 2025 | 39.42 | 39.42 | 39.16 | 39.25 | 39.25 | -0.78% | 1,051 |
| Aug 13, 2025 | 39.58 | 39.62 | 39.50 | 39.56 | 39.56 | -0.30% | 4,750 |
| Aug 12, 2025 | 39.28 | 39.68 | 39.28 | 39.68 | 39.68 | 0.69% | 988 |
| Aug 11, 2025 | 39.14 | 39.41 | 39.14 | 39.41 | 39.41 | 0.74% | 1,783 |
| Aug 8, 2025 | 39.24 | 39.24 | 39.12 | 39.12 | 39.12 | 0.28% | 417 |
| Aug 7, 2025 | 39.29 | 39.29 | 39.01 | 39.01 | 39.01 | 0.08% | 974 |
| Aug 6, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | -0.54% | 100 |
| Aug 5, 2025 | 39.37 | 39.37 | 39.19 | 39.19 | 39.19 | 0.95% | 301 |
| Aug 1, 2025 | 38.60 | 38.82 | 38.50 | 38.82 | 38.82 | -1.57% | 1,115 |
| Jul 31, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | -0.90% | 126 |
| Jul 30, 2025 | 40.02 | 40.02 | 39.63 | 39.80 | 39.80 | -0.55% | 4,202 |
| Jul 29, 2025 | 40.00 | 40.23 | 39.79 | 40.02 | 40.02 | 0.70% | 2,001 |
| Jul 28, 2025 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | -0.08% | 370 |
| Jul 25, 2025 | 39.30 | 39.77 | 39.30 | 39.77 | 39.77 | 1.66% | 5,100 |
| Jul 24, 2025 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | 1.01% | 436 |
| Jul 23, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | 1.02% | 100 |
| Jul 22, 2025 | 38.07 | 38.34 | 38.07 | 38.34 | 38.34 | -0.47% | 1,900 |
| Jul 21, 2025 | 38.66 | 38.69 | 38.52 | 38.52 | 38.52 | -0.18% | 3,000 |
| Jul 18, 2025 | 38.51 | 38.83 | 38.51 | 38.59 | 38.59 | 0.29% | 1,969 |
| Jul 17, 2025 | 38.16 | 38.50 | 38.16 | 38.48 | 38.48 | 1.37% | 3,525 |
| Jul 14, 2025 | 37.74 | 37.96 | 37.74 | 37.96 | 37.96 | 0.53% | 1,750 |
| Jul 11, 2025 | 37.71 | 37.76 | 37.70 | 37.76 | 37.76 | 0.69% | 4,130 |
| Jul 10, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -1.06% | 100 |
| Jul 9, 2025 | 37.82 | 37.90 | 37.82 | 37.90 | 37.90 | 1.07% | 200 |
| Jul 8, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -0.27% | 201 |
| Jul 7, 2025 | 37.40 | 37.65 | 37.40 | 37.60 | 37.60 | 1.02% | 2,700 |
| Jul 4, 2025 | 37.06 | 37.22 | 37.06 | 37.22 | 37.22 | -0.40% | 617 |