CI U.S. Minimum Downside Volatility Index ETF (TSX:CUDV)
Canada · Delayed Price · Currency is CAD 26.75
+0.07 (0.26%)
At close: Aug 13, 2026
TSX:CUDV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 26.69 | 26.75 | 26.69 | 26.75 | 26.75 | 0.26% | 2,100 |
| Aug 12, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.15% | 1,200 |
| Aug 6, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.53% | 1,000 |
| Aug 5, 2026 | 26.57 | 26.58 | 26.57 | 26.58 | 26.58 | 0.64% | 2,400 |
| Aug 4, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 2.80% | 100 |
| Jul 9, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 1.82% | 800 |
| Jun 24, 2026 | 25.27 | 25.27 | 25.23 | 25.23 | 25.23 | 0.26% | 3,300 |
| Jun 23, 2026 | 25.25 | 25.26 | 25.25 | 25.26 | 25.16 | -1.33% | 1,700 |
| Jun 12, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.50 | 0.43% | 300 |
| Jun 10, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.39 | 1.11% | 200 |
| Jun 8, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.11 | -1.02% | 600 |
| Jun 5, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.37 | 1.11% | 800 |
| Jun 2, 2026 | 25.18 | 25.19 | 25.18 | 25.19 | 25.09 | -1.98% | 600 |
| May 28, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.60 | -0.12% | 250 |
| May 25, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.63 | 1.30% | 615 |
| May 15, 2026 | 25.43 | 25.43 | 25.40 | 25.40 | 25.30 | -1.17% | 1,180 |
| May 13, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.60 | -3.24% | 100 |
| Apr 28, 2026 | 25.99 | 26.56 | 25.98 | 26.56 | 26.46 | 2.15% | 5,600 |
| Apr 27, 2026 | 26.02 | 26.02 | 26.00 | 26.00 | 25.90 | -0.15% | 4,000 |
| Apr 24, 2026 | 26.03 | 26.04 | 26.03 | 26.04 | 25.94 | -0.80% | 3,000 |
| Apr 22, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.15 | -0.34% | 100 |
| Apr 21, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.24 | -1.57% | 200 |
| Apr 20, 2026 | 26.55 | 26.77 | 26.55 | 26.76 | 26.66 | 0.04% | 1,290 |
| Apr 17, 2026 | 26.79 | 26.79 | 26.75 | 26.75 | 26.65 | 0.45% | 200 |
| Apr 16, 2026 | 26.62 | 26.63 | 26.62 | 26.63 | 26.53 | 0.38% | 1,802 |
| Apr 10, 2026 | 26.52 | 26.53 | 26.52 | 26.53 | 26.43 | -0.93% | 1,000 |
| Apr 6, 2026 | 26.78 | 26.78 | 26.78 | 26.78 | 26.68 | 0.15% | 500 |
| Apr 2, 2026 | 26.81 | 26.81 | 26.74 | 26.74 | 26.64 | 1.25% | 2,100 |
| Mar 31, 2026 | 26.43 | 26.43 | 26.41 | 26.41 | 26.31 | -0.38% | 300 |
| Mar 26, 2026 | 26.64 | 26.64 | 26.49 | 26.51 | 26.41 | -0.64% | 5,200 |
| Mar 25, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.58 | 0.28% | 100 |
| Mar 23, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.50 | -0.71% | 500 |
| Mar 19, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.69 | -1.10% | 100 |
| Mar 18, 2026 | 27.04 | 27.17 | 27.04 | 27.17 | 26.99 | -1.20% | 641 |
| Mar 16, 2026 | 27.29 | 27.51 | 27.29 | 27.50 | 27.32 | 0.36% | 1,584 |
| Mar 13, 2026 | 27.41 | 27.48 | 27.38 | 27.40 | 27.22 | -0.29% | 3,800 |
| Mar 12, 2026 | 27.50 | 27.50 | 27.48 | 27.48 | 27.30 | -0.76% | 1,202 |
| Mar 10, 2026 | 27.65 | 27.69 | 27.65 | 27.69 | 27.51 | -0.57% | 3,000 |
| Mar 9, 2026 | 27.65 | 27.85 | 27.59 | 27.85 | 27.67 | - | 600 |
| Mar 5, 2026 | 27.72 | 27.85 | 27.72 | 27.85 | 27.67 | -0.54% | 2,474 |
| Feb 27, 2026 | 27.91 | 28.00 | 27.91 | 28.00 | 27.82 | 1.01% | 400 |
| Feb 26, 2026 | 27.61 | 27.72 | 27.60 | 27.72 | 27.54 | 0.69% | 2,000 |
| Feb 25, 2026 | 27.88 | 27.88 | 27.53 | 27.53 | 27.35 | -0.36% | 500 |
| Feb 24, 2026 | 27.63 | 27.63 | 27.63 | 27.63 | 27.45 | -0.36% | 200 |
| Feb 23, 2026 | 27.73 | 27.73 | 27.73 | 27.73 | 27.55 | 0.33% | 500 |
| Feb 20, 2026 | 27.57 | 27.67 | 27.56 | 27.64 | 27.46 | -0.07% | 4,800 |
| Feb 19, 2026 | 27.72 | 27.72 | 27.66 | 27.66 | 27.48 | 0.04% | 2,300 |
| Feb 18, 2026 | 27.67 | 27.67 | 27.64 | 27.65 | 27.47 | -0.11% | 1,300 |
| Feb 13, 2026 | 27.66 | 27.87 | 27.66 | 27.68 | 27.50 | -0.14% | 2,700 |