CI Munro Alternative Global Growth Fund (TSX:CMAG.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 27.04
+0.76 (2.89%)
May 1, 2025, 4:00 PM EDT
TSX:CMAG.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 27.03 | 27.04 | 27.03 | 27.04 | - | 2.89% | 1,300 |
| Apr 30, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | - | -1.61% | 200 |
| Apr 29, 2025 | 26.62 | 26.71 | 26.62 | 26.71 | - | 1.14% | 25,700 |
| Apr 28, 2025 | 26.42 | 26.42 | 26.41 | 26.41 | - | -0.19% | 5,300 |
| Apr 25, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | - | 0.84% | 700 |
| Apr 24, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | - | 2.82% | 300 |
| Apr 23, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | - | 1.39% | - |
| Apr 22, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | - | -1.64% | - |
| Apr 21, 2025 | 25.59 | 25.59 | 25.59 | 25.59 | - | -0.12% | - |
| Apr 17, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | - | -1.58% | 100 |
| Apr 16, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | - | - | - |
| Apr 15, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | - | 0.97% | 600 |
| Apr 14, 2025 | 25.78 | 25.78 | 25.78 | 25.78 | - | -0.35% | 400 |
| Apr 11, 2025 | 25.87 | 25.87 | 25.87 | 25.87 | - | - | - |
| Apr 10, 2025 | 26.06 | 26.06 | 25.87 | 25.87 | - | -2.85% | 1,100 |
| Apr 9, 2025 | 26.48 | 26.63 | 26.47 | 26.63 | - | 3.42% | 19,700 |
| Apr 8, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | - | 2.79% | 200 |
| Apr 7, 2025 | 25.02 | 25.13 | 24.84 | 25.05 | - | 0.12% | 6,700 |
| Apr 4, 2025 | 24.88 | 25.02 | 24.88 | 25.02 | - | -5.23% | 5,600 |
| Apr 3, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | - | 0.69% | - |
| Apr 2, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | - | 0.34% | - |
| Apr 1, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | - | 0.19% | - |
| Mar 31, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | - | 0.04% | 200 |
| Mar 28, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | - | -2.91% | 4,000 |
| Mar 27, 2025 | 26.78 | 26.85 | 26.78 | 26.85 | - | -2.08% | 3,000 |
| Mar 26, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | - | -0.15% | - |
| Mar 25, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | - | 1.70% | 3,300 |
| Mar 24, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | - | -0.18% | - |
| Mar 21, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | - | -0.41% | - |
| Mar 20, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | - | 1.49% | - |
| Mar 19, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | - | -0.41% | - |
| Mar 18, 2025 | 26.67 | 26.87 | 26.67 | 26.87 | - | -0.63% | 2,600 |
| Mar 17, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | - | 1.88% | - |
| Mar 14, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | - | -0.04% | - |
| Mar 13, 2025 | 26.55 | 26.55 | 26.55 | 26.55 | - | 0.49% | 300 |
| Mar 12, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | - | 1.34% | - |
| Mar 11, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | - | - | - |
| Mar 10, 2025 | 26.17 | 26.17 | 26.04 | 26.07 | - | -3.55% | 230,700 |
| Mar 7, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | - | -3.19% | - |
| Mar 6, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | - | 1.34% | - |
| Mar 5, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | - | - | - |
| Mar 4, 2025 | 27.34 | 27.83 | 27.34 | 27.55 | - | -2.48% | 12,300 |
| Mar 3, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | - | 0.50% | - |
| Feb 28, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | - | 0.32% | 200 |
| Feb 27, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | - | -1.55% | 100 |
| Feb 26, 2025 | 28.73 | 28.73 | 28.46 | 28.46 | - | 1.82% | 9,800 |
| Feb 25, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | - | -1.55% | 100 |
| Feb 24, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | - | 0.04% | - |
| Feb 21, 2025 | 28.41 | 28.41 | 28.38 | 28.38 | - | -3.96% | 10,900 |
| Feb 20, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | - | -0.61% | - |