CI Alternative Diversified Opportunities Fund (TSX:CMDO)
Canada
· Delayed Price · Currency is CAD 19.16
+0.18 (0.95%)
Apr 14, 2025, 4:00 PM EDT
TSX:CMDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 19.22 | 19.22 | 19.20 | 19.20 | - | 0.05% | 2,200 |
| Apr 16, 2025 | 19.16 | 19.20 | 19.16 | 19.19 | - | -0.05% | 5,500 |
| Apr 15, 2025 | 19.13 | 19.20 | 19.13 | 19.20 | - | 0.21% | 3,500 |
| Apr 14, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | - | 0.95% | 400 |
| Apr 11, 2025 | 18.91 | 19.01 | 18.91 | 18.98 | - | -0.32% | 5,500 |
| Apr 10, 2025 | 19.10 | 19.10 | 18.90 | 19.04 | - | 1.28% | 10,400 |
| Apr 9, 2025 | 18.92 | 18.93 | 18.80 | 18.80 | - | -1.00% | 6,900 |
| Apr 8, 2025 | 19.03 | 19.03 | 18.99 | 18.99 | - | 0.32% | 300 |
| Apr 7, 2025 | 18.96 | 18.99 | 18.93 | 18.93 | - | -1.71% | 8,800 |
| Apr 4, 2025 | 19.40 | 19.40 | 19.26 | 19.26 | - | -1.48% | 5,000 |
| Apr 3, 2025 | 19.53 | 19.56 | 19.53 | 19.55 | - | 0.10% | 3,700 |
| Apr 2, 2025 | 19.56 | 19.56 | 19.53 | 19.53 | - | -0.26% | 12,400 |
| Apr 1, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | - | 0.20% | 2,500 |
| Mar 31, 2025 | 19.55 | 19.55 | 19.54 | 19.54 | - | -0.20% | 2,000 |
| Mar 28, 2025 | 19.59 | 19.59 | 19.55 | 19.58 | - | 0.05% | 1,600 |
| Mar 27, 2025 | 19.60 | 19.60 | 19.55 | 19.57 | - | 0.20% | 3,900 |
| Mar 26, 2025 | 19.54 | 19.54 | 19.51 | 19.53 | - | -0.26% | 10,600 |
| Mar 25, 2025 | 19.54 | 19.58 | 19.54 | 19.58 | - | -0.15% | 2,200 |
| Mar 24, 2025 | 19.59 | 19.61 | 19.59 | 19.61 | - | -0.15% | 300 |
| Mar 21, 2025 | 19.65 | 19.65 | 19.64 | 19.64 | - | 0.05% | 1,200 |
| Mar 20, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | - | -0.15% | 800 |
| Mar 19, 2025 | 19.62 | 19.66 | 19.62 | 19.66 | - | 0.15% | 5,000 |
| Mar 18, 2025 | 19.59 | 19.63 | 19.58 | 19.63 | - | 0.26% | 3,800 |
| Mar 17, 2025 | 19.61 | 19.61 | 19.57 | 19.58 | - | 0.20% | 6,200 |
| Mar 14, 2025 | 19.50 | 19.54 | 19.50 | 19.54 | - | -0.20% | 1,500 |
| Mar 13, 2025 | 19.55 | 19.59 | 19.55 | 19.58 | - | 0.10% | 5,500 |
| Mar 12, 2025 | 19.55 | 19.56 | 19.49 | 19.56 | - | -0.18% | 16,700 |
| Mar 11, 2025 | 19.63 | 19.68 | 19.57 | 19.60 | - | -0.28% | 3,600 |
| Mar 10, 2025 | 19.69 | 19.69 | 19.64 | 19.65 | - | 0.20% | 4,700 |
| Mar 7, 2025 | 19.64 | 19.64 | 19.60 | 19.61 | - | 0.15% | 1,800 |
| Mar 6, 2025 | 19.58 | 19.59 | 19.57 | 19.58 | - | -0.10% | 1,100 |
| Mar 5, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | - | -0.51% | 1,700 |
| Mar 4, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | - | -0.10% | 2,000 |
| Mar 3, 2025 | 19.63 | 19.72 | 19.63 | 19.72 | - | 0.05% | 5,000 |
| 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 |