CI Galaxy Multi-Crypto ETF (TSX:CMCX.U)
Canada
· Delayed Price · Currency is CAD · Price in USD 12.37
+0.10 (0.81%)
Feb 26, 2025, 4:00 PM EST
TSX:CMCX.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | - | -0.41% | - |
| Feb 27, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | - | -1.13% | - |
| Feb 26, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | - | 0.81% | - |
| Feb 25, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | - | -2.23% | 400 |
| Feb 24, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | - | -0.95% | - |
| Feb 21, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | - | 0.80% | - |
| Feb 20, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | - | 7.16% | - |
| Feb 19, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | - | -8.07% | - |
| Feb 18, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | - | 1.03% | - |
| Feb 14, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | - | -0.63% | - |
| Feb 13, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | - | 1.52% | - |
| Feb 12, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | - | -1.73% | - |
| Feb 11, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | - | 0.55% | - |
| Feb 10, 2025 | 12.58 | 12.67 | 12.58 | 12.67 | - | -0.31% | 300 |
| Feb 7, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | - | -0.39% | - |
| Feb 6, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | - | -0.47% | - |
| Feb 5, 2025 | 12.82 | 12.82 | 12.82 | 12.82 | - | -1.69% | - |
| Feb 4, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | - | -2.10% | - |
| Feb 3, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | - | -1.70% | - |
| Jan 31, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | - | 0.82% | - |
| Jan 30, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | - | 1.82% | - |
| Jan 29, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | - | -0.15% | - |
| Jan 28, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | - | -2.79% | - |
| Jan 27, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | - | 1.19% | - |
| Jan 24, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | - | -0.74% | - |
| Jan 23, 2025 | 13.60 | 13.60 | 13.54 | 13.54 | - | -1.02% | 500 |
| Jan 22, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | - | 1.41% | - |
| Jan 21, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | - | -0.07% | - |
| Jan 20, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | - | 1.89% | - |
| Jan 17, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | - | - | - |
| Jan 16, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | - | -0.30% | - |
| Jan 15, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | - | 2.31% | 100 |
| Jan 14, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | - | -1.37% | - |
| Jan 13, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | - | 0.46% | - |
| Jan 10, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | - | -0.08% | - |
| Jan 9, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | - | -1.80% | - |
| Jan 8, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | - | -0.30% | - |
| Jan 7, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | - | -2.62% | 100 |
| Jan 6, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | - | 0.88% | - |
| Jan 3, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | - | -0.22% | - |
| Jan 2, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | - | 0.22% | 100 |
| Dec 31, 2024 | 13.64 | 13.64 | 13.64 | 13.64 | - | 0.81% | - |
| Dec 30, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | - | -4.99% | - |
| Dec 27, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | - | 3.34% | - |
| Dec 24, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | - | -1.85% | - |
| Dec 23, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | - | 0.43% | - |
| Dec 20, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | - | -6.61% | - |
| Dec 19, 2024 | 14.97 | 14.97 | 14.97 | 14.97 | - | -5.55% | - |
| Dec 18, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | - | -0.75% | - |
| Dec 17, 2024 | 15.97 | 15.97 | 15.97 | 15.97 | - | 3.84% | - |
| Dec 16, 2024 | 15.38 | 15.38 | 15.38 | 15.38 | - | 1.32% | - |
| Dec 13, 2024 | 15.18 | 15.18 | 15.18 | 15.18 | - | -0.20% | - |
| Dec 12, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | - | 5.19% | - |
| Dec 11, 2024 | 14.46 | 14.46 | 14.46 | 14.46 | - | -2.76% | - |
| Dec 10, 2024 | 14.87 | 14.87 | 14.87 | 14.87 | - | -4.62% | 200 |
| Dec 9, 2024 | 15.59 | 15.59 | 15.59 | 15.59 | - | 3.93% | - |
| Dec 6, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | - | -1.51% | - |
| Dec 5, 2024 | 15.62 | 15.62 | 15.23 | 15.23 | - | 6.35% | 300 |
| Dec 4, 2024 | 14.32 | 14.32 | 14.32 | 14.32 | - | -0.07% | - |
| Dec 3, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | - | 1.27% | - |
| Dec 2, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | - | - | - |
| Nov 29, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | - | - | - |
| Nov 28, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | - | - | - |
| Nov 27, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | - | - | - |
| Nov 26, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | - | - | - |
| Nov 25, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | - | 30.41% | 100 |
| Nov 22, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | - | - | - |
| Nov 21, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | - | - | - |
| Nov 20, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | - | - | - |
| Nov 19, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | - | - | - |
| Nov 18, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | - | - | - |
| Nov 15, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | - | - | - |
| Nov 14, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | - | - | - |
| Nov 13, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | - | - | - |
| Nov 12, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | - | - | - |
| Nov 11, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | - | - | - |
| Nov 8, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | - | - | - |
| Nov 7, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | - | - | - |
| Nov 6, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | - | - | - |
| Nov 5, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | - | - | - |
| Nov 4, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | - | - | - |
| Nov 1, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | - | - | - |
| Oct 31, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | - | - | - |
| Oct 30, 2024 | 10.85 | 10.85 | 10.84 | 10.85 | - | 3.43% | 4,900 |
| Oct 29, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | - | - | - |
| Oct 28, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | - | - | - |
| Oct 25, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | - | - | - |
| Oct 24, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | - | - | - |
| Oct 23, 2024 | 10.49 | 10.49 | 10.49 | 10.49 | - | -2.78% | 200 |
| Oct 22, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | - | - | - |
| Oct 21, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | - | - | - |
| Oct 18, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | - | 6.83% | 100 |
| Oct 17, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | - | - | - |
| Oct 16, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | - | - | - |
| Oct 15, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | - | - | - |
| Oct 11, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | - | - | - |
| Oct 10, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | - | - | - |
| Oct 9, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | - | -4.27% | 100 |
| Oct 8, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | - | - | - |
| Oct 7, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | - | - | - |