CI ONE Global Equity ETF (TSX:ONEQ)
43.67
-0.18 (-0.41%)
May 20, 2025, 3:09 PM EDT
TSX:ONEQ Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 20, 2025 | 43.76 | 43.76 | 43.67 | 43.67 | 43.77 | 0.16% | 1,700 |
May 16, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.35% | - |
May 15, 2025 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | 0.25% | - |
May 14, 2025 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | 0.79% | 100 |
May 13, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.16% | 15 |
May 12, 2025 | 42.93 | 42.93 | 42.93 | 42.93 | 42.93 | 2.26% | 100 |
May 9, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | 1.06% | - |
May 8, 2025 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | 0.29% | - |
May 7, 2025 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | -0.50% | - |
May 6, 2025 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | -0.22% | 100 |
May 5, 2025 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | 1.11% | 100 |
May 2, 2025 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | 0.86% | - |
May 1, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | -0.15% | - |
Apr 30, 2025 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | 0.37% | - |
Apr 29, 2025 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | 0.07% | - |
Apr 28, 2025 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | 0.67% | - |
Apr 25, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | 1.50% | - |
Apr 24, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | -0.05% | - |
Apr 23, 2025 | 40.20 | 40.20 | 39.94 | 39.94 | 39.94 | 1.73% | 6,330 |
Apr 22, 2025 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | 0.08% | 1,000 |
Apr 21, 2025 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | -0.56% | - |
Apr 17, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | -0.93% | 2,000 |
Apr 16, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | 0.03% | - |
Apr 15, 2025 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | 1.50% | 2,000 |
Apr 14, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 2.03% | - |
Apr 11, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | -0.34% | - |
Apr 10, 2025 | 37.84 | 38.57 | 37.84 | 38.57 | 38.57 | -1.93% | 235 |
Apr 9, 2025 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | 4.30% | 300 |
Apr 8, 2025 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | -0.03% | - |
Apr 7, 2025 | 38.03 | 38.03 | 37.50 | 37.72 | 37.72 | -1.77% | 3,800 |
Apr 4, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -4.86% | 2,000 |
Apr 3, 2025 | 40.19 | 40.36 | 40.19 | 40.36 | 40.36 | -3.72% | 344 |
Apr 2, 2025 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | 0.55% | 1,000 |
Apr 1, 2025 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | 0.29% | 1,400 |
Mar 31, 2025 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | -1.45% | - |
Mar 28, 2025 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - | 600 |
Mar 27, 2025 | 42.34 | 42.34 | 42.18 | 42.18 | 42.18 | -1.56% | 600 |
Mar 26, 2025 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | -0.33% | - |
Mar 25, 2025 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | 0.05% | - |
Mar 24, 2025 | 42.97 | 42.97 | 42.97 | 42.97 | 42.80 | 0.96% | 100 |
Mar 21, 2025 | 42.56 | 42.56 | 42.56 | 42.56 | 42.40 | -0.07% | - |
Mar 20, 2025 | 42.49 | 42.59 | 42.49 | 42.59 | 42.43 | -0.35% | 200 |
Mar 19, 2025 | 42.74 | 42.74 | 42.74 | 42.74 | 42.58 | 0.99% | 100 |
Mar 18, 2025 | 42.32 | 42.32 | 42.32 | 42.32 | 42.16 | - | 138 |
Mar 17, 2025 | 42.32 | 42.32 | 42.32 | 42.32 | 42.16 | 0.05% | - |
Mar 14, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.14 | 0.71% | 141 |
Mar 13, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.84 | 0.07% | - |
Mar 12, 2025 | 41.94 | 41.97 | 41.94 | 41.97 | 41.81 | 0.70% | 200 |
Mar 11, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | 41.52 | -0.48% | 500 |
Mar 10, 2025 | 41.77 | 41.88 | 41.77 | 41.88 | 41.72 | -1.78% | 300 |