CI Alternative Diversified Opportunities Fund (TSX:CMDO)
Canada · Delayed Price · Currency is CAD 20.03
+0.05 (0.25%)
At close: Dec 4, 2025
TSX:CMDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 20.02 | 20.03 | 20.02 | 20.03 | 20.03 | 0.25% | 1,100 |
| Dec 3, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.15% | 200 |
| Dec 1, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.55% | 369 |
| Nov 28, 2025 | 20.03 | 20.06 | 20.03 | 20.06 | 20.06 | -0.05% | 1,012 |
| Nov 27, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.15% | 100 |
| Nov 26, 2025 | 20.03 | 20.04 | 20.03 | 20.04 | 20.04 | - | 4,900 |
| Nov 25, 2025 | 20.02 | 20.04 | 20.02 | 20.04 | 20.04 | 0.30% | 4,668 |
| Nov 24, 2025 | 20.00 | 20.00 | 19.96 | 19.98 | 19.98 | -0.20% | 5,449 |
| Nov 21, 2025 | 20.04 | 20.04 | 20.02 | 20.02 | 19.96 | - | 300 |
| Nov 20, 2025 | 20.04 | 20.04 | 20.02 | 20.02 | 19.96 | - | 2,762 |
| Nov 19, 2025 | 20.03 | 20.03 | 20.02 | 20.02 | 19.96 | - | 231 |
| Nov 18, 2025 | 20.02 | 20.04 | 20.00 | 20.02 | 19.96 | -0.05% | 1,830 |
| Nov 17, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.97 | -0.10% | 149 |
| Nov 14, 2025 | 20.10 | 20.10 | 20.05 | 20.05 | 19.99 | -0.30% | 2,800 |
| Nov 13, 2025 | 20.12 | 20.12 | 20.08 | 20.11 | 20.05 | -0.05% | 4,400 |
| Nov 12, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.06 | 0.20% | 318 |
| Nov 10, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.02 | 0.15% | 235 |
| Nov 7, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.99 | -0.35% | 1,000 |
| Nov 6, 2025 | 20.14 | 20.14 | 20.12 | 20.12 | 20.06 | 0.25% | 700 |
| Nov 5, 2025 | 20.08 | 20.08 | 20.06 | 20.07 | 20.01 | -0.15% | 1,013 |
| Nov 4, 2025 | 20.10 | 20.11 | 20.10 | 20.10 | 20.04 | 0.15% | 1,300 |
| Nov 3, 2025 | 20.10 | 20.10 | 20.07 | 20.07 | 20.01 | - | 2,087 |
| Oct 31, 2025 | 20.08 | 20.08 | 20.07 | 20.07 | 20.01 | -0.35% | 4,489 |
| Oct 30, 2025 | 20.11 | 20.14 | 20.05 | 20.14 | 20.08 | 0.30% | 4,910 |
| Oct 29, 2025 | 20.09 | 20.11 | 20.08 | 20.08 | 20.02 | -0.25% | 700 |
| Oct 28, 2025 | 20.10 | 20.15 | 20.10 | 20.13 | 20.07 | 0.15% | 4,054 |
| Oct 27, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.04 | -0.45% | 2,351 |
| Oct 24, 2025 | 20.19 | 20.19 | 20.17 | 20.19 | 20.06 | 0.30% | 1,463 |
| Oct 23, 2025 | 20.14 | 20.14 | 20.12 | 20.13 | 20.00 | -0.10% | 6,600 |
| Oct 21, 2025 | 20.12 | 20.15 | 20.12 | 20.15 | 20.02 | 0.15% | 2,160 |
| Oct 20, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 19.99 | -0.07% | 1,820 |
| Oct 17, 2025 | 20.10 | 20.14 | 20.10 | 20.14 | 20.01 | -0.02% | 269 |
| Oct 16, 2025 | 20.15 | 20.15 | 20.11 | 20.14 | 20.01 | 0.15% | 4,484 |
| Oct 15, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 19.98 | 0.10% | 2,200 |
| Oct 14, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 19.96 | -0.15% | 929 |
| Oct 10, 2025 | 20.11 | 20.14 | 20.11 | 20.12 | 19.99 | 0.05% | 2,500 |
| Oct 9, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 19.98 | -0.05% | 442 |
| Oct 8, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 19.99 | 0.05% | 161 |
| Oct 7, 2025 | 20.14 | 20.14 | 20.11 | 20.11 | 19.98 | 0.05% | 1,100 |
| Oct 6, 2025 | 20.05 | 20.10 | 20.05 | 20.10 | 19.97 | 0.05% | 2,303 |
| Oct 3, 2025 | 20.12 | 20.12 | 20.09 | 20.09 | 19.96 | - | 2,189 |
| Oct 2, 2025 | 20.10 | 20.10 | 20.09 | 20.09 | 19.96 | -0.10% | 1,700 |
| Oct 1, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 19.98 | 0.05% | 1,400 |
| Sep 30, 2025 | 20.11 | 20.11 | 20.08 | 20.10 | 19.97 | 0.20% | 8,700 |
| Sep 29, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 19.93 | 0.05% | 1,000 |
| Sep 26, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.92 | -0.15% | 200 |
| Sep 24, 2025 | 20.05 | 20.08 | 20.05 | 20.08 | 19.95 | 0.10% | 2,580 |
| Sep 23, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 19.93 | -0.30% | 2,067 |
| Sep 22, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 19.93 | -0.05% | 329 |
| Sep 19, 2025 | 20.10 | 20.13 | 20.10 | 20.13 | 19.94 | - | 2,800 |