CI Alternative Investment Grade Credit Fund (TSX: CRED)
Canada
· Delayed Price · Currency is CAD 20.29
+0.01 (0.05%)
Dec 24, 2024, 12:43 PM EST
CRED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 20.27 | 20.29 | 20.27 | 20.29 | 20.29 | -0.15% | 1,800 |
| Dec 23, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.10% | - |
| Dec 20, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.29 | 0.15% | - |
| Dec 19, 2024 | 20.37 | 20.37 | 20.31 | 20.31 | 20.26 | -0.39% | 2,400 |
| Dec 18, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.34 | - | 500 |
| Dec 17, 2024 | 20.36 | 20.39 | 20.36 | 20.39 | 20.34 | -0.05% | 3,700 |
| Dec 16, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.35 | 0.10% | - |
| Dec 13, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.33 | -0.10% | 400 |
| Dec 12, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.35 | 0.05% | - |
| Dec 11, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.34 | - | - |
| Dec 10, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.34 | - | - |
| Dec 9, 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.34 | 0.20% | 100 |
| Dec 6, 2024 | 20.35 | 20.35 | 20.35 | 20.35 | 20.30 | -0.10% | 400 |
| Dec 5, 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.32 | 0.05% | - |
| Dec 4, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.31 | 0.10% | 8,400 |
| Dec 3, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.29 | - | 4,800 |
| Dec 2, 2024 | 20.33 | 20.34 | 20.33 | 20.34 | 20.29 | 0.35% | 901 |
| Nov 29, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.22 | - | - |
| Nov 28, 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.22 | 0.25% | 2,600 |
| Nov 27, 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.17 | -0.05% | - |
| Nov 26, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.18 | 0.15% | 600 |
| Nov 25, 2024 | 20.13 | 20.20 | 20.13 | 20.20 | 20.15 | 0.15% | 5,000 |
| Nov 22, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.12 | - | - |
| Nov 21, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.12 | 0.05% | - |
| Nov 20, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.11 | -0.05% | 100 |
| Nov 19, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.12 | 0.05% | 1,900 |
| Nov 18, 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.11 | 0.05% | - |
| Nov 15, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.10 | - | 300 |
| Nov 14, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.10 | - | - |
| Nov 13, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.10 | - | - |
| Nov 12, 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.10 | 0.15% | 800 |
| Nov 11, 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.07 | 0.15% | - |
| Nov 8, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.04 | -0.10% | - |
| Nov 7, 2024 | 20.10 | 20.11 | 20.10 | 20.11 | 20.06 | 0.25% | 5,900 |
| Nov 6, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.01 | -0.10% | 200 |
| Nov 5, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.03 | -0.05% | 7,200 |
| Nov 4, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.04 | 0.10% | - |
| Nov 1, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.02 | 0.15% | 101 |
| Oct 31, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.99 | -0.05% | - |
| Oct 30, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.00 | 0.20% | 600 |
| Oct 29, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.96 | -0.20% | 1,200 |
| Oct 28, 2024 | 20.02 | 20.05 | 20.02 | 20.05 | 20.00 | - | 900 |
| Oct 25, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.10% | 300 |
| Oct 24, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.02 | -0.10% | 1,700 |
| Oct 23, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.04 | - | - |
| Oct 22, 2024 | 20.04 | 20.09 | 20.04 | 20.09 | 20.04 | 0.05% | 900 |
| Oct 21, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.03 | - | - |
| Oct 18, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.03 | -0.15% | - |
| Oct 17, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.06 | 0.10% | 900 |
| Oct 16, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.04 | - | - |
| Oct 15, 2024 | 20.08 | 20.09 | 20.08 | 20.09 | 20.04 | 0.30% | 1,034 |
| Oct 11, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.98 | -0.05% | - |
| Oct 10, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.99 | 0.15% | - |
| Oct 9, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 19.96 | -0.20% | 400 |
| Oct 8, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.00 | - | 1,800 |
| Oct 7, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.00 | -0.20% | - |
| Oct 4, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.04 | - | - |
| Oct 3, 2024 | 20.04 | 20.09 | 20.04 | 20.09 | 20.04 | 0.05% | 3,000 |
| Oct 2, 2024 | 20.08 | 20.08 | 20.08 | 20.08 | 20.03 | -0.30% | - |
| Oct 1, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.09 | 0.45% | 8,900 |
| Sep 30, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.00 | - | - |
| Sep 27, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.00 | -0.05% | 100 |
| Sep 26, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.01 | 0.10% | - |
| Sep 25, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.99 | - | - |
| Sep 24, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.99 | -0.15% | - |
| Sep 23, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.02 | 0.05% | - |
| Sep 20, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 19.96 | -0.05% | - |
| Sep 19, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 19.97 | - | - |
| Sep 18, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 19.97 | 0.05% | - |
| Sep 17, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 19.96 | 0.10% | - |
| Sep 16, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.94 | - | - |
| Sep 13, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.94 | - | - |
| Sep 12, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.94 | 0.05% | - |
| Sep 11, 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 19.93 | -0.05% | - |
| Sep 10, 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 19.94 | -0.05% | 200 |
| Sep 9, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 19.95 | 0.30% | 200 |
| Sep 6, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.89 | 0.05% | - |
| Sep 5, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.88 | - | - |
| Sep 4, 2024 | 19.98 | 20.00 | 19.98 | 19.98 | 19.88 | 0.30% | 12,900 |
| Sep 3, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.82 | -0.15% | 101 |
| Aug 30, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.85 | -0.05% | - |
| Aug 29, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.86 | 0.10% | - |
| Aug 28, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.84 | 0.05% | - |
| Aug 27, 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.83 | -0.15% | - |
| Aug 26, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.86 | -0.15% | - |
| Aug 23, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.84 | 0.15% | - |
| Aug 22, 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.81 | 0.10% | - |
| Aug 21, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.79 | 0.20% | - |
| Aug 20, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.75 | - | - |
| Aug 19, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.75 | -0.20% | 100 |
| Aug 16, 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.79 | 0.10% | - |
| Aug 15, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.77 | 0.10% | - |
| Aug 14, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.75 | 0.10% | - |
| Aug 13, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.73 | 0.15% | - |
| Aug 12, 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.70 | -0.10% | - |
| Aug 9, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.72 | 0.15% | 2,500 |
| Aug 8, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.69 | -0.40% | 200 |
| Aug 7, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.77 | - | - |
| Aug 6, 2024 | 19.94 | 19.98 | 19.92 | 19.92 | 19.77 | 0.30% | 14,200 |
| Aug 2, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.71 | 0.10% | - |