CI Alternative Diversified Opportunities Fund (TSX:CMDO)
Canada · Delayed Price · Currency is CAD 19.82
+0.03 (0.15%)
Jul 18, 2025, 4:00 PM EDT
TSX:CMDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2025 | 19.87 | 19.87 | 19.86 | 19.86 | - | -0.05% | 100 |
| Jul 21, 2025 | 19.86 | 19.87 | 19.84 | 19.87 | - | 0.25% | 4,300 |
| Jul 18, 2025 | 19.82 | 19.82 | 19.78 | 19.82 | - | 0.15% | 5,100 |
| Jul 17, 2025 | 19.80 | 19.82 | 19.79 | 19.79 | - | -0.05% | 1,800 |
| Jul 16, 2025 | 19.79 | 19.80 | 19.79 | 19.80 | - | 0.35% | 1,100 |
| Jul 15, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | - | -0.45% | 200 |
| Jul 14, 2025 | 19.83 | 19.83 | 19.81 | 19.82 | - | 0.10% | 2,700 |
| Jul 11, 2025 | 19.78 | 19.80 | 19.78 | 19.80 | - | -0.15% | 2,900 |
| Jul 10, 2025 | 19.80 | 19.83 | 19.80 | 19.83 | - | -0.10% | 2,600 |
| Jul 9, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | - | 0.40% | 600 |
| Jul 8, 2025 | 19.75 | 19.77 | 19.75 | 19.77 | - | - | 2,400 |
| Jul 7, 2025 | 19.80 | 19.80 | 19.75 | 19.77 | - | 0.25% | 900 |
| Jul 4, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | - | - | - |
| Jul 3, 2025 | 19.73 | 19.81 | 19.64 | 19.72 | - | -0.20% | 11,200 |
| Jul 2, 2025 | 19.74 | 19.76 | 19.73 | 19.76 | - | -0.10% | 5,600 |
| Jun 30, 2025 | 19.74 | 19.78 | 19.74 | 19.78 | - | -0.05% | 200 |
| Jun 27, 2025 | 19.70 | 19.79 | 19.70 | 19.79 | - | 0.46% | 1,300 |
| Jun 26, 2025 | 19.65 | 19.70 | 19.65 | 19.70 | - | 0.25% | 2,100 |
| Jun 25, 2025 | 19.65 | 19.65 | 19.63 | 19.65 | - | -0.20% | 4,000 |
| Jun 24, 2025 | 19.66 | 19.70 | 19.62 | 19.69 | - | -0.35% | 5,000 |
| Jun 23, 2025 | 19.72 | 19.76 | 19.72 | 19.76 | - | 0.20% | 2,500 |
| Jun 20, 2025 | 19.72 | 19.72 | 19.65 | 19.72 | - | 0.15% | 3,900 |
| Jun 19, 2025 | 19.66 | 19.69 | 19.64 | 19.69 | - | 0.15% | 1,900 |
| Jun 18, 2025 | 19.70 | 19.70 | 19.66 | 19.66 | - | -0.20% | 2,800 |
| Jun 17, 2025 | 19.68 | 19.70 | 19.68 | 19.70 | - | 0.15% | 400 |
| Jun 16, 2025 | 19.66 | 19.67 | 19.66 | 19.67 | - | -0.05% | 500 |
| Jun 13, 2025 | 19.66 | 19.68 | 19.64 | 19.68 | - | -0.10% | 5,800 |
| Jun 12, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | - | 0.10% | 100 |
| Jun 11, 2025 | 19.66 | 19.69 | 19.66 | 19.68 | - | 0.15% | 1,200 |
| Jun 10, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | - | 0.05% | 2,100 |
| Jun 9, 2025 | 19.63 | 19.65 | 19.63 | 19.64 | - | 0.31% | 8,600 |
| Jun 6, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | - | -0.10% | 100 |
| Jun 5, 2025 | 19.63 | 19.63 | 19.60 | 19.60 | - | -0.31% | 1,300 |
| Jun 4, 2025 | 19.53 | 19.66 | 19.53 | 19.66 | - | 0.36% | 2,600 |
| Jun 3, 2025 | 19.59 | 19.59 | 19.56 | 19.59 | - | 0.15% | 2,900 |
| Jun 2, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | - | -0.10% | 300 |
| May 30, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | - | -0.05% | - |
| May 29, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | - | 0.15% | 1,000 |
| May 28, 2025 | 19.45 | 19.56 | 19.45 | 19.56 | - | 0.20% | 2,100 |
| May 27, 2025 | 19.50 | 19.52 | 19.47 | 19.52 | - | -0.15% | 500 |
| May 26, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | - | - | 8,200 |
| May 23, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | - | 0.31% | 1,500 |
| May 22, 2025 | 19.50 | 19.50 | 19.49 | 19.49 | - | -0.05% | 600 |
| May 21, 2025 | 19.51 | 19.51 | 19.50 | 19.50 | - | -0.10% | 2,100 |
| May 20, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | - | -0.61% | 500 |
| May 16, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | - | 0.15% | - |
| May 15, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | - | 0.20% | 200 |
| May 14, 2025 | 19.60 | 19.60 | 19.57 | 19.57 | - | -0.10% | 3,200 |
| May 13, 2025 | 19.58 | 19.59 | 19.58 | 19.59 | - | 0.64% | 2,900 |
| May 12, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | - | 0.08% | 6,300 |