CI Alternative Diversified Opportunities Fund (TSX:CMDO)
Canada
· Delayed Price · Currency is CAD 19.61
+0.06 (0.31%)
Feb 25, 2025, 4:00 PM EST
TSX:CMDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | - | -0.41% | - |
| Feb 28, 2025 | 19.66 | 19.71 | 19.66 | 19.71 | - | 0.20% | 8,000 |
| Feb 27, 2025 | 19.66 | 19.67 | 19.63 | 19.67 | - | 0.20% | 6,500 |
| Feb 26, 2025 | 19.57 | 19.63 | 19.57 | 19.63 | - | 0.10% | 5,800 |
| Feb 25, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | - | 0.31% | 400 |
| Feb 24, 2025 | 19.45 | 19.56 | 19.45 | 19.55 | - | -0.56% | 2,700 |
| Feb 21, 2025 | 19.61 | 19.66 | 19.58 | 19.66 | - | 0.87% | 4,700 |
| Feb 20, 2025 | 19.53 | 19.53 | 19.48 | 19.49 | - | -0.10% | 3,300 |
| Feb 19, 2025 | 19.50 | 19.53 | 19.49 | 19.51 | - | 0.15% | 33,600 |
| Feb 18, 2025 | 19.50 | 19.50 | 19.48 | 19.48 | - | -0.26% | 600 |
| Feb 14, 2025 | 19.55 | 19.55 | 19.53 | 19.53 | - | 0.21% | 1,300 |
| Feb 13, 2025 | 19.51 | 19.51 | 19.49 | 19.49 | - | 0.10% | 500 |
| Feb 12, 2025 | 19.45 | 19.47 | 19.44 | 19.47 | - | -0.31% | 4,000 |
| Feb 11, 2025 | 19.50 | 19.53 | 19.48 | 19.53 | - | -0.10% | 5,400 |
| Feb 10, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | - | - | 1,500 |
| Feb 7, 2025 | 19.60 | 19.60 | 19.52 | 19.55 | - | -0.31% | 12,200 |
| Feb 6, 2025 | 19.58 | 19.61 | 19.58 | 19.61 | - | 0.15% | 8,100 |
| Feb 5, 2025 | 19.57 | 19.60 | 19.57 | 19.58 | - | 0.41% | 33,900 |
| Feb 4, 2025 | 19.42 | 19.50 | 19.42 | 19.50 | - | -0.31% | 3,200 |
| Feb 3, 2025 | 19.38 | 19.58 | 19.38 | 19.56 | - | 0.10% | 13,300 |
| Jan 31, 2025 | 19.55 | 19.55 | 19.54 | 19.54 | - | -0.20% | 1,400 |
| Jan 30, 2025 | 19.49 | 19.58 | 19.47 | 19.58 | - | 0.46% | 95,800 |
| Jan 29, 2025 | 19.52 | 19.52 | 19.46 | 19.49 | - | -0.20% | 1,900 |
| Jan 28, 2025 | 19.47 | 19.53 | 19.47 | 19.53 | - | 0.31% | 3,900 |
| Jan 27, 2025 | 19.45 | 19.51 | 19.45 | 19.47 | - | -0.26% | 9,900 |
| Jan 24, 2025 | 19.45 | 19.52 | 19.45 | 19.52 | - | 0.49% | 4,000 |
| Jan 23, 2025 | 19.42 | 19.43 | 19.42 | 19.43 | - | -0.33% | 800 |
| Jan 22, 2025 | 19.44 | 19.50 | 19.44 | 19.49 | - | - | 8,200 |
| Jan 21, 2025 | 19.50 | 19.50 | 19.44 | 19.49 | - | 0.36% | 10,500 |
| Jan 20, 2025 | 19.49 | 19.49 | 19.42 | 19.42 | - | - | 6,200 |
| Jan 17, 2025 | 19.44 | 19.44 | 19.42 | 19.42 | - | -0.36% | 2,900 |
| Jan 16, 2025 | 19.46 | 19.49 | 19.44 | 19.49 | - | 0.67% | 5,800 |
| Jan 15, 2025 | 19.31 | 19.36 | 19.31 | 19.36 | - | 0.89% | 4,500 |
| Jan 14, 2025 | 19.20 | 19.20 | 19.19 | 19.19 | - | -0.21% | 300 |
| Jan 13, 2025 | 19.25 | 19.25 | 19.23 | 19.23 | - | -0.10% | 1,500 |
| Jan 10, 2025 | 19.28 | 19.30 | 19.25 | 19.25 | - | -0.62% | 17,600 |
| Jan 9, 2025 | 19.38 | 19.38 | 19.37 | 19.37 | - | 0.05% | 1,200 |
| Jan 8, 2025 | 19.36 | 19.37 | 19.36 | 19.36 | - | -0.05% | 400 |
| Jan 7, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | - | -0.05% | 800 |
| Jan 6, 2025 | 19.40 | 19.40 | 19.38 | 19.38 | - | -0.05% | 900 |
| Jan 3, 2025 | 19.40 | 19.40 | 19.39 | 19.39 | - | -0.15% | 700 |
| Jan 2, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | - | 0.31% | 1,000 |
| Dec 31, 2024 | 19.36 | 19.36 | 19.36 | 19.36 | - | -0.26% | 100 |
| Dec 30, 2024 | 19.37 | 19.41 | 19.37 | 19.41 | - | 0.36% | 7,000 |
| Dec 27, 2024 | 19.34 | 19.34 | 19.34 | 19.34 | - | -0.05% | 100 |
| 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 |