CI U.S. Minimum Downside Volatility Index ETF (TSX:CUDV)
Canada · Delayed Price · Currency is CAD 26.51
-0.17 (-0.64%)
At close: Mar 26, 2026
TSX:CUDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 26.64 | 26.64 | 26.49 | 26.51 | 26.51 | -0.64% | 5,200 |
| Mar 25, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | - | 100 |
| Mar 23, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.61 | -0.71% | 500 |
| Mar 19, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.80 | -1.10% | 100 |
| Mar 18, 2026 | 27.04 | 27.17 | 27.04 | 27.17 | 27.09 | -1.20% | 641 |
| Mar 16, 2026 | 27.29 | 27.51 | 27.29 | 27.50 | 27.42 | 0.36% | 1,584 |
| Mar 13, 2026 | 27.41 | 27.48 | 27.38 | 27.40 | 27.32 | -0.29% | 3,800 |
| Mar 12, 2026 | 27.50 | 27.50 | 27.48 | 27.48 | 27.40 | -0.76% | 1,202 |
| Mar 10, 2026 | 27.65 | 27.69 | 27.65 | 27.69 | 27.61 | -0.57% | 3,000 |
| Mar 9, 2026 | 27.65 | 27.85 | 27.59 | 27.85 | 27.77 | - | 600 |
| Mar 5, 2026 | 27.72 | 27.85 | 27.72 | 27.85 | 27.77 | -0.54% | 2,474 |
| Feb 27, 2026 | 27.91 | 28.00 | 27.91 | 28.00 | 27.92 | 1.01% | 400 |
| Feb 26, 2026 | 27.61 | 27.72 | 27.60 | 27.72 | 27.64 | 0.69% | 2,000 |
| Feb 25, 2026 | 27.88 | 27.88 | 27.53 | 27.53 | 27.45 | -0.36% | 500 |
| Feb 24, 2026 | 27.63 | 27.63 | 27.63 | 27.63 | 27.55 | -0.36% | 200 |
| Feb 23, 2026 | 27.73 | 27.73 | 27.73 | 27.73 | 27.65 | 0.33% | 500 |
| Feb 20, 2026 | 27.57 | 27.67 | 27.56 | 27.64 | 27.56 | -0.07% | 4,800 |
| Feb 19, 2026 | 27.72 | 27.72 | 27.66 | 27.66 | 27.58 | 0.04% | 2,300 |
| Feb 18, 2026 | 27.67 | 27.67 | 27.64 | 27.65 | 27.57 | -0.11% | 1,300 |
| Feb 13, 2026 | 27.66 | 27.87 | 27.66 | 27.68 | 27.60 | -0.14% | 2,700 |
| Feb 12, 2026 | 27.67 | 27.75 | 27.67 | 27.72 | 27.64 | 0.40% | 700 |
| Feb 11, 2026 | 27.55 | 27.61 | 27.55 | 27.61 | 27.53 | 0.07% | 900 |
| Feb 10, 2026 | 27.59 | 27.59 | 27.59 | 27.59 | 27.51 | 0.22% | 200 |
| Feb 9, 2026 | 27.52 | 27.53 | 27.52 | 27.53 | 27.45 | 0.55% | 300 |
| Feb 5, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 27.30 | 1.90% | 500 |
| Jan 26, 2026 | 26.86 | 26.87 | 26.86 | 26.87 | 26.80 | 0.41% | 1,700 |
| Jan 23, 2026 | 26.69 | 26.76 | 26.69 | 26.76 | 26.69 | 0.07% | 1,400 |
| Jan 22, 2026 | 26.76 | 26.76 | 26.71 | 26.74 | 26.67 | 0.79% | 8,000 |
| Jan 21, 2026 | 26.52 | 26.53 | 26.52 | 26.53 | 26.46 | 2.12% | 500 |
| Dec 23, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.91 | -0.35% | 1,000 |
| Dec 22, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 25.90 | 0.19% | 500 |
| Dec 16, 2025 | 26.02 | 26.06 | 26.02 | 26.02 | 25.85 | -0.88% | 1,700 |
| Dec 15, 2025 | 26.18 | 26.25 | 26.18 | 26.25 | 26.07 | 0.85% | 1,800 |
| Dec 12, 2025 | 26.00 | 26.03 | 26.00 | 26.03 | 25.86 | 2.36% | 300 |
| Dec 10, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.26 | -1.20% | 453 |
| Dec 8, 2025 | 25.77 | 25.77 | 25.74 | 25.74 | 25.57 | -2.13% | 800 |
| Nov 28, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.12 | -0.75% | 100 |
| Nov 27, 2025 | 26.48 | 26.50 | 26.48 | 26.50 | 26.32 | 2.67% | 2,600 |
| Nov 24, 2025 | 25.84 | 25.84 | 25.81 | 25.81 | 25.64 | 0.62% | 3,300 |
| Nov 10, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.48 | -0.16% | 100 |
| Nov 7, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.52 | -0.12% | 100 |
| Oct 31, 2025 | 25.65 | 25.72 | 25.65 | 25.72 | 25.55 | -1.30% | 200 |
| Oct 27, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 25.89 | -0.23% | 500 |
| Oct 24, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 25.95 | 0.19% | 100 |
| Oct 20, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 25.90 | 0.97% | 400 |
| Oct 16, 2025 | 25.84 | 25.84 | 25.82 | 25.82 | 25.65 | -0.54% | 1,500 |
| Oct 15, 2025 | 26.00 | 26.00 | 25.96 | 25.96 | 25.79 | -0.04% | 1,800 |
| Oct 9, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.80 | -0.46% | 1,291 |
| Oct 7, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 25.92 | 0.27% | 1,000 |
| Oct 6, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 25.85 | 0.70% | 200 |