CI Munro Global Growth Equity Fund (TSX:CMGG)
Canada
· Delayed Price · Currency is CAD 31.36
+0.11 (0.35%)
Apr 29, 2025, 4:00 PM EDT
TSX:CMGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 32.35 | 32.64 | 32.35 | 32.64 | - | 1.59% | 67,023 |
| May 1, 2025 | 32.03 | 32.13 | 32.02 | 32.13 | - | 2.65% | 3,800 |
| Apr 30, 2025 | 30.94 | 31.30 | 30.94 | 31.30 | - | -0.19% | 600 |
| Apr 29, 2025 | 31.41 | 31.44 | 31.36 | 31.36 | - | 0.35% | 3,900 |
| Apr 28, 2025 | 31.56 | 31.56 | 31.12 | 31.25 | - | -0.16% | 2,100 |
| Apr 25, 2025 | 30.94 | 31.30 | 30.94 | 31.30 | - | 1.16% | 1,400 |
| Apr 24, 2025 | 30.47 | 31.00 | 30.47 | 30.94 | - | 2.65% | 6,600 |
| Apr 23, 2025 | 30.42 | 30.51 | 30.14 | 30.14 | - | 2.17% | 4,500 |
| Apr 22, 2025 | 29.52 | 29.65 | 29.48 | 29.50 | - | 1.94% | 1,900 |
| Apr 21, 2025 | 29.12 | 29.12 | 28.83 | 28.94 | - | -2.26% | 6,200 |
| Apr 17, 2025 | 29.75 | 29.76 | 29.61 | 29.61 | - | 0.30% | 1,800 |
| Apr 16, 2025 | 29.97 | 29.97 | 29.29 | 29.52 | - | -2.54% | 7,300 |
| Apr 15, 2025 | 30.32 | 30.35 | 30.29 | 30.29 | - | 1.30% | 3,000 |
| Apr 14, 2025 | 30.07 | 30.25 | 29.69 | 29.90 | - | 0.61% | 35,100 |
| Apr 11, 2025 | 29.17 | 29.84 | 29.17 | 29.72 | - | 1.36% | 5,500 |
| Apr 10, 2025 | 29.65 | 29.67 | 28.92 | 29.32 | - | -3.58% | 5,100 |
| Apr 9, 2025 | 27.85 | 30.41 | 27.85 | 30.41 | - | 7.76% | 16,900 |
| Apr 8, 2025 | 29.15 | 29.15 | 28.10 | 28.22 | - | -0.32% | 2,800 |
| Apr 7, 2025 | 27.33 | 28.47 | 27.30 | 28.31 | - | 0.39% | 11,500 |
| Apr 4, 2025 | 28.75 | 28.75 | 27.99 | 28.20 | - | -5.08% | 15,900 |
| Apr 3, 2025 | 30.15 | 30.15 | 29.71 | 29.71 | - | -4.81% | 4,000 |
| Apr 2, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | - | 0.19% | 300 |
| Apr 1, 2025 | 31.18 | 31.18 | 31.00 | 31.15 | - | 0.58% | 1,800 |
| Mar 31, 2025 | 30.59 | 30.97 | 30.59 | 30.97 | - | -0.26% | 2,200 |
| Mar 28, 2025 | 31.67 | 31.67 | 31.00 | 31.05 | - | -2.54% | 1,900 |
| Mar 27, 2025 | 32.01 | 32.01 | 31.75 | 31.86 | - | -0.44% | 5,500 |
| Mar 26, 2025 | 32.32 | 32.32 | 32.00 | 32.00 | - | -2.44% | 1,800 |
| Mar 25, 2025 | 32.82 | 32.87 | 32.80 | 32.80 | - | -0.24% | 1,500 |
| Mar 24, 2025 | 32.85 | 32.90 | 32.75 | 32.88 | - | 2.11% | 13,500 |
| Mar 21, 2025 | 32.13 | 32.25 | 32.13 | 32.20 | - | -0.40% | 1,900 |
| Mar 20, 2025 | 32.48 | 32.69 | 32.33 | 32.33 | - | -0.31% | 16,000 |
| Mar 19, 2025 | 32.13 | 32.52 | 32.13 | 32.43 | - | 1.95% | 19,800 |
| Mar 18, 2025 | 31.75 | 31.81 | 31.75 | 31.81 | - | -1.76% | 700 |
| Mar 17, 2025 | 32.17 | 32.42 | 32.17 | 32.38 | - | 0.72% | 1,700 |
| Mar 14, 2025 | 32.00 | 32.15 | 31.94 | 32.15 | - | 2.26% | 1,900 |
| Mar 13, 2025 | 31.59 | 31.59 | 31.44 | 31.44 | - | -1.81% | 500 |
| Mar 12, 2025 | 32.13 | 32.17 | 31.88 | 32.02 | - | 1.55% | 22,800 |
| Mar 11, 2025 | 31.21 | 31.60 | 31.21 | 31.53 | - | 1.55% | 2,400 |
| Mar 10, 2025 | 30.96 | 31.05 | 30.96 | 31.05 | - | -3.09% | 2,900 |
| Mar 7, 2025 | 31.97 | 32.12 | 31.40 | 32.04 | - | -0.06% | 6,800 |
| Mar 6, 2025 | 32.89 | 32.89 | 31.97 | 32.06 | - | -3.55% | 1,500 |
| Mar 5, 2025 | 33.05 | 33.33 | 33.05 | 33.24 | - | 1.22% | 15,800 |
| Mar 4, 2025 | 32.75 | 33.27 | 32.60 | 32.84 | - | -0.67% | 28,600 |
| Mar 3, 2025 | 34.12 | 34.12 | 33.06 | 33.06 | - | -0.84% | 2,400 |
| Feb 28, 2025 | 33.13 | 33.34 | 33.09 | 33.34 | - | -0.12% | 900 |
| Feb 27, 2025 | 33.65 | 33.65 | 33.34 | 33.38 | - | -1.39% | 600 |
| Feb 26, 2025 | 33.93 | 33.93 | 33.80 | 33.85 | - | 2.02% | 1,100 |
| Feb 25, 2025 | 33.08 | 33.25 | 32.74 | 33.18 | - | -0.81% | 7,600 |
| Feb 24, 2025 | 33.83 | 33.83 | 33.42 | 33.45 | - | -0.92% | 900 |
| Feb 21, 2025 | 34.60 | 34.60 | 33.76 | 33.76 | - | -2.34% | 2,200 |