CI Alternative Diversified Opportunities Fund (TSX:CMDO)
Canada · Delayed Price · Currency is CAD 19.83
+0.01 (0.05%)
Sep 22, 2026, 3:59 PM EST
TSX:CMDO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.10% | 138 |
| Sep 17, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.10% | 4,284 |
| Sep 16, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.20% | 1,738 |
| Sep 15, 2026 | 19.81 | 19.81 | 19.80 | 19.80 | 19.80 | -0.15% | 1,050 |
| Sep 14, 2026 | 19.85 | 19.85 | 19.83 | 19.83 | 19.83 | -0.05% | 1,075 |
| Sep 11, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.15% | 2,800 |
| Sep 9, 2026 | 19.94 | 19.94 | 19.87 | 19.87 | 19.87 | -0.20% | 2,099 |
| Sep 8, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.35% | 396 |
| Sep 3, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.10% | 757 |
| Sep 1, 2026 | 19.96 | 20.00 | 19.96 | 20.00 | 20.00 | -0.05% | 2,945 |
| Aug 28, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.25% | 906 |
| Aug 26, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.05% | 3,684 |
| Aug 25, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.17% | 460 |
| Aug 24, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.02 | 0.25% | 2,147 |
| Aug 20, 2026 | 20.07 | 20.07 | 20.02 | 20.03 | 19.97 | -0.25% | 8,773 |
| Aug 19, 2026 | 20.08 | 20.08 | 20.07 | 20.08 | 20.02 | -0.02% | 3,606 |
| Aug 18, 2026 | 20.05 | 20.09 | 20.05 | 20.09 | 20.02 | 0.27% | 5,276 |
| Aug 6, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.97 | -0.02% | 500 |
| Aug 4, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 19.97 | 0.33% | 295 |
| Jul 30, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.91 | 0.17% | 1,823 |
| Jul 23, 2026 | 19.99 | 20.00 | 19.99 | 20.00 | 19.87 | -0.25% | 7,126 |
| Jul 20, 2026 | 20.09 | 20.09 | 20.05 | 20.05 | 19.92 | -0.22% | 517 |
| Jul 9, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 19.97 | -0.02% | 142 |
| Jul 3, 2026 | 20.00 | 20.10 | 20.00 | 20.10 | 19.97 | 0.50% | 2,150 |
| Jul 2, 2026 | 20.07 | 20.11 | 20.00 | 20.00 | 19.87 | -0.50% | 14,500 |
| Jun 30, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 19.97 | -0.15% | 3,300 |
| Jun 29, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.00 | 0.10% | 233 |
| Jun 26, 2026 | 20.08 | 20.11 | 20.08 | 20.11 | 19.98 | - | 2,613 |
| Jun 25, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 19.98 | -0.13% | 262 |
| Jun 23, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.01 | 0.55% | 215 |
| Jun 19, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 19.90 | -0.64% | 1,527 |
| Jun 18, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.03 | 0.15% | 464 |
| Jun 17, 2026 | 20.20 | 20.23 | 20.19 | 20.19 | 20.00 | -0.15% | 1,830 |
| Jun 16, 2026 | 20.19 | 20.22 | 20.19 | 20.22 | 20.03 | 0.30% | 1,685 |
| Jun 15, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 19.97 | - | 3,572 |
| Jun 11, 2026 | 20.15 | 20.16 | 20.15 | 20.16 | 19.97 | 0.05% | 4,756 |
| Jun 10, 2026 | 20.12 | 20.15 | 20.09 | 20.15 | 19.96 | -0.02% | 14,718 |
| Jun 9, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 19.96 | 0.12% | 781 |
| Jun 8, 2026 | 20.11 | 20.13 | 20.11 | 20.13 | 19.94 | 0.20% | 4,120 |
| Jun 5, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 19.90 | -0.40% | 100 |
| Jun 4, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 19.98 | -0.15% | 110 |
| May 28, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.01 | 0.30% | 2,927 |
| May 27, 2026 | 20.16 | 20.16 | 20.14 | 20.14 | 19.95 | 0.30% | 346 |
| May 22, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 19.89 | 0.02% | 297 |
| May 20, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 19.88 | 0.30% | 1,000 |
| May 19, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 19.83 | -0.15% | 452 |
| May 14, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 19.86 | 0.10% | 756 |
| May 12, 2026 | 20.16 | 20.17 | 20.09 | 20.09 | 19.84 | -0.05% | 4,711 |
| May 11, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 19.85 | -0.40% | 565 |
| May 8, 2026 | 20.20 | 20.20 | 20.18 | 20.18 | 19.92 | 0.45% | 2,107 |