CI Alternative Investment Grade Credit Fund (TSX:CRED)
Canada
· Delayed Price · Currency is CAD 19.95
-0.02 (-0.10%)
May 12, 2025, 12:01 PM EDT
TSX:CRED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.25% | - |
| May 12, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.30% | 100 |
| May 9, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.10% | - |
| May 8, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - | - |
| May 7, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.10% | - |
| May 6, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.10% | - |
| May 5, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.05% | - |
| May 2, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.05% | - |
| May 1, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 0.15% | - |
| Apr 30, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - | - |
| Apr 29, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.05% | 900 |
| Apr 28, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.15% | 1,400 |
| Apr 25, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.20% | 5,000 |
| Apr 24, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.05% | - |
| Apr 23, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.72 | 0.10% | 200 |
| Apr 22, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.70 | - | 800 |
| Apr 21, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.70 | - | - |
| Apr 17, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.70 | - | 200 |
| Apr 16, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.70 | 0.56% | 2,400 |
| Apr 15, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.59 | -0.15% | - |
| Apr 14, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.62 | 0.10% | - |
| Apr 11, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.60 | -0.51% | - |
| Apr 10, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.70 | 0.20% | - |
| Apr 9, 2025 | 19.72 | 19.72 | 19.71 | 19.71 | 19.66 | -0.40% | 4,800 |
| Apr 8, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.74 | -0.35% | 200 |
| Apr 7, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.81 | -0.55% | 100 |
| Apr 4, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.92 | -0.15% | 1,600 |
| Apr 3, 2025 | 20.08 | 20.08 | 20.00 | 20.00 | 19.95 | -0.60% | 4,600 |
| Apr 2, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.07 | 0.10% | - |
| Apr 1, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.05 | - | 11,001 |
| Mar 31, 2025 | 20.11 | 20.11 | 20.10 | 20.10 | 20.05 | -0.25% | 11,001 |
| Mar 28, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.10 | - | 800 |
| Mar 27, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.10 | 0.05% | 800 |
| Mar 26, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.09 | -0.20% | - |
| Mar 25, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.05% | - |
| Mar 24, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.12 | 0.10% | - |
| Mar 21, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.10 | - | 300 |
| Mar 20, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.10 | 0.05% | 300 |
| Mar 19, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.09 | - | 1,600 |
| Mar 18, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.09 | 0.05% | 1,600 |
| Mar 17, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.08 | -0.15% | - |
| Mar 14, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.11 | -0.15% | - |
| Mar 13, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.14 | 0.60% | - |
| Mar 12, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.02 | - | 20,400 |
| Mar 11, 2025 | 20.20 | 20.20 | 20.07 | 20.07 | 20.02 | -0.55% | 20,400 |
| Mar 10, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.13 | -0.20% | 1,736 |
| Mar 7, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.17 | 0.05% | 1,736 |
| Mar 6, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.16 | -0.05% | - |
| Mar 5, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.17 | 0.05% | - |
| Mar 4, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.16 | -0.05% | - |