CI Alternative Diversified Opportunities Fund (TSX: CMDO)
Canada
· Delayed Price · Currency is CAD 19.35
+0.05 (0.26%)
Dec 24, 2024, 12:59 PM EST
CMDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 19.31 | 19.35 | 19.31 | 19.35 | - | 0.26% | 4,300 |
| Dec 23, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | - | -0.72% | 1,100 |
| Dec 20, 2024 | 19.40 | 19.44 | 19.40 | 19.44 | - | 0.73% | 5,100 |
| Dec 19, 2024 | 19.40 | 19.40 | 19.30 | 19.30 | - | -0.87% | 3,200 |
| Dec 18, 2024 | 19.55 | 19.55 | 19.46 | 19.47 | - | -0.21% | 14,100 |
| Dec 17, 2024 | 19.49 | 19.51 | 19.49 | 19.51 | - | 0.15% | 122,200 |
| Dec 16, 2024 | 19.51 | 19.51 | 19.48 | 19.48 | - | -0.15% | 10,700 |
| Dec 13, 2024 | 19.53 | 19.53 | 19.51 | 19.51 | - | -0.15% | 6,100 |
| Dec 12, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | - | -0.26% | 500 |
| Dec 11, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | - | -0.15% | 200 |
| Dec 10, 2024 | 19.63 | 19.64 | 19.62 | 19.62 | - | -0.05% | 8,600 |
| Dec 9, 2024 | 19.62 | 19.66 | 19.62 | 19.63 | - | -0.20% | 6,000 |
| Dec 6, 2024 | 19.67 | 19.69 | 19.66 | 19.67 | - | 0.25% | 6,700 |
| Dec 5, 2024 | 19.61 | 19.62 | 19.58 | 19.62 | - | -0.10% | 3,000 |
| Dec 4, 2024 | 19.58 | 19.64 | 19.57 | 19.64 | - | 0.26% | 6,000 |
| Dec 3, 2024 | 19.57 | 19.61 | 19.56 | 19.59 | - | -0.15% | 8,200 |
| Dec 2, 2024 | 19.55 | 19.62 | 19.55 | 19.62 | - | -0.25% | 7,800 |
| Nov 29, 2024 | 19.56 | 19.67 | 19.56 | 19.67 | - | 0.82% | 7,300 |
| Nov 28, 2024 | 19.51 | 19.54 | 19.50 | 19.51 | - | -0.10% | 2,900 |
| Nov 27, 2024 | 19.45 | 19.54 | 19.45 | 19.53 | - | 0.15% | 9,800 |
| Nov 26, 2024 | 19.50 | 19.50 | 19.49 | 19.50 | - | - | 7,500 |
| Nov 25, 2024 | 19.43 | 19.50 | 19.41 | 19.50 | - | 0.57% | 5,500 |
| Nov 22, 2024 | 19.39 | 19.40 | 19.37 | 19.39 | - | 0.10% | 1,900 |
| Nov 21, 2024 | 19.41 | 19.41 | 19.37 | 19.37 | - | -0.10% | 2,100 |
| Nov 20, 2024 | 19.44 | 19.44 | 19.39 | 19.39 | - | -0.31% | 700 |
| Nov 19, 2024 | 19.42 | 19.45 | 19.42 | 19.45 | - | -0.05% | 3,100 |
| Nov 18, 2024 | 19.40 | 19.46 | 19.40 | 19.46 | - | - | 8,300 |
| Nov 15, 2024 | 19.38 | 19.46 | 19.38 | 19.46 | - | 0.15% | 3,000 |
| Nov 14, 2024 | 19.43 | 19.43 | 19.43 | 19.43 | - | 0.15% | 200 |
| Nov 13, 2024 | 19.45 | 19.45 | 19.40 | 19.40 | - | -0.31% | 1,800 |
| Nov 12, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | - | 0.10% | - |
| Nov 11, 2024 | 19.46 | 19.47 | 19.44 | 19.44 | - | -0.46% | 6,900 |
| Nov 8, 2024 | 19.47 | 19.53 | 19.47 | 19.53 | - | 0.41% | 2,500 |
| Nov 7, 2024 | 19.44 | 19.45 | 19.44 | 19.45 | - | 0.21% | 6,000 |
| Nov 6, 2024 | 19.38 | 19.41 | 19.37 | 19.41 | - | 0.21% | 1,700 |
| Nov 5, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | - | -0.21% | 100 |
| Nov 4, 2024 | 19.44 | 19.44 | 19.37 | 19.41 | - | 0.21% | 10,800 |
| Nov 1, 2024 | 19.37 | 19.37 | 19.37 | 19.37 | - | -0.21% | 500 |
| Oct 31, 2024 | 19.40 | 19.43 | 19.40 | 19.41 | - | -0.21% | 3,400 |
| Oct 30, 2024 | 19.42 | 19.46 | 19.40 | 19.45 | - | 0.31% | 20,600 |
| Oct 29, 2024 | 19.40 | 19.40 | 19.38 | 19.39 | - | -0.26% | 7,400 |
| Oct 28, 2024 | 19.44 | 19.44 | 19.42 | 19.44 | - | -0.10% | 3,900 |
| Oct 25, 2024 | 19.46 | 19.46 | 19.46 | 19.46 | - | -0.21% | 1,200 |
| Oct 24, 2024 | 19.45 | 19.50 | 19.45 | 19.50 | - | 0.36% | 12,600 |
| Oct 23, 2024 | 19.48 | 19.51 | 19.43 | 19.43 | - | -0.41% | 10,800 |
| Oct 22, 2024 | 19.50 | 19.51 | 19.50 | 19.51 | - | -0.05% | 2,400 |
| Oct 21, 2024 | 19.50 | 19.54 | 19.50 | 19.52 | - | -0.36% | 4,500 |
| Oct 18, 2024 | 19.57 | 19.59 | 19.57 | 19.59 | - | 0.26% | 10,000 |
| Oct 17, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | - | -0.20% | 1,900 |
| Oct 16, 2024 | 19.59 | 19.59 | 19.54 | 19.58 | - | -0.05% | 6,700 |
| Oct 15, 2024 | 19.58 | 19.59 | 19.58 | 19.59 | - | 0.56% | 2,500 |
| Oct 11, 2024 | 19.50 | 19.53 | 19.48 | 19.48 | - | 0.05% | 4,400 |
| Oct 10, 2024 | 19.50 | 19.50 | 19.46 | 19.47 | - | -0.05% | 2,300 |
| Oct 9, 2024 | 19.48 | 19.48 | 19.43 | 19.48 | - | 0.10% | 3,100 |
| Oct 8, 2024 | 19.48 | 19.48 | 19.43 | 19.46 | - | 0.36% | 2,900 |
| Oct 7, 2024 | 19.44 | 19.44 | 19.39 | 19.39 | - | -0.21% | 5,100 |
| Oct 4, 2024 | 19.43 | 19.43 | 19.43 | 19.43 | - | -0.51% | 200 |
| Oct 3, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | - | - | - |
| Oct 2, 2024 | 19.56 | 19.56 | 19.51 | 19.53 | - | -0.20% | 3,800 |
| Oct 1, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | - | -0.20% | 300 |
| Sep 30, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | - | 0.26% | 900 |
| Sep 27, 2024 | 19.48 | 19.62 | 19.48 | 19.56 | - | 0.26% | 3,800 |
| Sep 26, 2024 | 19.49 | 19.55 | 19.49 | 19.51 | - | - | 2,500 |
| Sep 25, 2024 | 19.50 | 19.51 | 19.49 | 19.51 | - | -0.05% | 4,000 |
| Sep 24, 2024 | 19.56 | 19.56 | 19.52 | 19.52 | - | -0.20% | 3,500 |
| Sep 23, 2024 | 19.52 | 19.57 | 19.52 | 19.56 | - | -0.31% | 4,600 |
| Sep 20, 2024 | 19.63 | 19.64 | 19.58 | 19.62 | - | 0.15% | 2,800 |
| Sep 19, 2024 | 19.59 | 19.60 | 19.59 | 19.59 | - | - | 2,700 |
| Sep 18, 2024 | 19.55 | 19.59 | 19.55 | 19.59 | - | 0.26% | 2,200 |
| Sep 17, 2024 | 19.60 | 19.60 | 19.54 | 19.54 | - | -0.46% | 13,400 |
| Sep 16, 2024 | 19.63 | 19.65 | 19.60 | 19.63 | - | 0.10% | 7,800 |
| Sep 13, 2024 | 19.56 | 19.62 | 19.56 | 19.61 | - | 0.36% | 2,400 |
| Sep 12, 2024 | 19.55 | 19.56 | 19.54 | 19.54 | - | -0.10% | 6,100 |
| Sep 11, 2024 | 19.49 | 19.56 | 19.48 | 19.56 | - | -0.20% | 30,500 |
| Sep 10, 2024 | 19.56 | 19.60 | 19.53 | 19.60 | - | 0.20% | 21,100 |
| Sep 9, 2024 | 19.56 | 19.56 | 19.53 | 19.56 | - | 0.08% | 2,600 |
| Sep 6, 2024 | 19.54 | 19.55 | 19.54 | 19.55 | - | -0.08% | 1,600 |
| Sep 5, 2024 | 19.51 | 19.56 | 19.51 | 19.56 | - | 0.26% | 40,200 |
| Sep 4, 2024 | 19.49 | 19.51 | 19.49 | 19.51 | - | 0.21% | 500 |
| Sep 3, 2024 | 19.44 | 19.50 | 19.44 | 19.47 | - | 0.26% | 1,300 |
| Aug 30, 2024 | 19.46 | 19.46 | 19.42 | 19.42 | - | -0.41% | 2,800 |
| Aug 29, 2024 | 19.48 | 19.50 | 19.44 | 19.50 | - | 0.18% | 8,600 |
| Aug 28, 2024 | 19.47 | 19.47 | 19.43 | 19.47 | - | -0.03% | 1,200 |
| Aug 27, 2024 | 19.46 | 19.47 | 19.46 | 19.47 | - | -0.10% | 1,900 |
| Aug 26, 2024 | 19.45 | 19.49 | 19.45 | 19.49 | - | -0.56% | 1,900 |
| Aug 23, 2024 | 19.57 | 19.60 | 19.55 | 19.60 | - | 0.56% | 13,100 |
| Aug 22, 2024 | 19.49 | 19.49 | 19.48 | 19.49 | - | -0.36% | 1,600 |
| Aug 21, 2024 | 19.52 | 19.57 | 19.52 | 19.56 | - | 0.20% | 3,100 |
| Aug 20, 2024 | 19.49 | 19.56 | 19.49 | 19.52 | - | 0.21% | 3,800 |
| Aug 19, 2024 | 19.46 | 19.48 | 19.46 | 19.48 | - | - | 3,200 |
| Aug 16, 2024 | 19.28 | 19.48 | 19.28 | 19.48 | - | -0.05% | 2,700 |
| Aug 15, 2024 | 19.52 | 19.52 | 19.46 | 19.49 | - | -0.36% | 23,300 |
| Aug 14, 2024 | 19.54 | 19.56 | 19.54 | 19.56 | - | 0.10% | 1,900 |
| Aug 13, 2024 | 19.55 | 19.55 | 19.52 | 19.54 | - | 0.15% | 4,600 |
| Aug 12, 2024 | 19.48 | 19.51 | 19.48 | 19.51 | - | -0.05% | 4,700 |
| Aug 9, 2024 | 19.45 | 19.52 | 19.45 | 19.52 | - | 0.57% | 5,000 |
| Aug 8, 2024 | 19.38 | 19.41 | 19.38 | 19.41 | - | - | 2,000 |
| Aug 7, 2024 | 19.41 | 19.41 | 19.41 | 19.41 | - | - | - |
| Aug 6, 2024 | 19.40 | 19.41 | 19.39 | 19.41 | - | -0.67% | 2,000 |
| Aug 2, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | - | 0.57% | 700 |