CI ONE Global Equity ETF (TSX:ONEQ)
Canada
· Delayed Price · Currency is CAD 44.72
+0.08 (0.18%)
Jun 25, 2025, 3:22 PM EDT
TSX:ONEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | 0.74% | 100 |
| Jun 24, 2025 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | 0.14% | - |
| Jun 23, 2025 | 44.33 | 44.33 | 44.33 | 44.33 | 44.20 | 0.50% | 4,300 |
| Jun 20, 2025 | 44.11 | 44.11 | 44.11 | 44.11 | 43.98 | -0.50% | - |
| Jun 19, 2025 | 44.33 | 44.33 | 44.33 | 44.33 | 44.20 | 0.16% | - |
| Jun 18, 2025 | 44.26 | 44.26 | 44.26 | 44.26 | 44.13 | -0.16% | - |
| Jun 17, 2025 | 44.33 | 44.33 | 44.33 | 44.33 | 44.20 | 0.52% | - |
| Jun 16, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 43.97 | -0.29% | - |
| Jun 13, 2025 | 44.23 | 44.23 | 44.23 | 44.23 | 44.10 | -0.81% | 100 |
| Jun 12, 2025 | 44.59 | 44.59 | 44.59 | 44.59 | 44.46 | 0.22% | 1,000 |
| Jun 11, 2025 | 44.63 | 44.63 | 44.49 | 44.49 | 44.36 | 0.27% | 200 |
| Jun 10, 2025 | 44.37 | 44.37 | 44.37 | 44.37 | 44.24 | 0.23% | - |
| Jun 9, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.14 | -0.09% | - |
| Jun 6, 2025 | 44.31 | 44.31 | 44.31 | 44.31 | 44.18 | 0.48% | 600 |
| Jun 5, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 43.97 | 0.02% | 100 |
| Jun 4, 2025 | 44.09 | 44.09 | 44.09 | 44.09 | 43.96 | - | - |
| Jun 3, 2025 | 44.00 | 44.09 | 44.00 | 44.09 | 43.96 | 0.69% | 300 |
| Jun 2, 2025 | 43.79 | 43.79 | 43.79 | 43.79 | 43.66 | -0.18% | 1,000 |
| May 30, 2025 | 43.87 | 43.87 | 43.87 | 43.87 | 43.74 | -0.02% | - |
| May 29, 2025 | 44.22 | 44.22 | 43.86 | 43.88 | 43.75 | -0.11% | 1,000 |
| May 28, 2025 | 43.93 | 43.93 | 43.93 | 43.93 | 43.80 | 1.22% | 100 |
| May 27, 2025 | 43.40 | 43.40 | 43.40 | 43.40 | 43.27 | 0.60% | - |
| May 26, 2025 | 43.20 | 43.20 | 43.14 | 43.14 | 43.01 | 0.30% | 500 |
| May 23, 2025 | 42.88 | 43.01 | 42.88 | 43.01 | 43.01 | -0.58% | 400 |
| May 22, 2025 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | -1.17% | - |
| May 21, 2025 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | 0.23% | - |
| May 20, 2025 | 43.76 | 43.76 | 43.67 | 43.67 | 43.67 | 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 |