CI ONE Global Equity ETF (TSX:ONEQ)
Canada · Delayed Price · Currency is CAD 46.86
-0.05 (-0.11%)
Aug 15, 2025, 2:46 PM EDT
TSX:ONEQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 46.85 | 46.85 | 46.83 | 46.83 | 46.83 | 0.28% | 700 |
| Aug 13, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - | - |
| Aug 12, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | 1.04% | 900 |
| Aug 11, 2025 | 46.44 | 46.44 | 46.22 | 46.22 | 46.22 | 0.20% | 300 |
| Aug 8, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | -0.28% | 307 |
| Aug 7, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | 0.22% | - |
| Aug 6, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | -0.13% | - |
| Aug 5, 2025 | 46.15 | 46.22 | 46.15 | 46.22 | 46.22 | 1.54% | 200 |
| Aug 1, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | -1.85% | 100 |
| Jul 31, 2025 | 46.34 | 46.38 | 46.34 | 46.38 | 46.38 | 0.15% | 3,200 |
| Jul 30, 2025 | 46.30 | 46.31 | 46.30 | 46.31 | 46.31 | -0.22% | 700 |
| Jul 29, 2025 | 46.41 | 46.41 | 46.41 | 46.41 | 46.41 | -0.11% | 100 |
| Jul 28, 2025 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | 0.28% | - |
| Jul 25, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 0.19% | - |
| Jul 24, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | 0.74% | - |
| Jul 23, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -0.02% | - |
| Jul 22, 2025 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | -0.17% | 1,000 |
| Jul 21, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | -0.35% | 100 |
| Jul 18, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | -0.06% | - |
| Jul 17, 2025 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | 0.83% | 700 |
| Jul 16, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - | - |
| Jul 15, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.09% | 200 |
| Jul 14, 2025 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | -0.28% | 100 |
| Jul 11, 2025 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | 0.02% | - |
| Jul 10, 2025 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | 0.61% | - |
| Jul 9, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.53% | - |
| Jul 8, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | -0.20% | - |
| Jul 7, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | -0.35% | - |
| Jul 4, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | 0.60% | - |
| Jul 3, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | 0.24% | - |
| Jul 2, 2025 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | 0.16% | - |
| Jun 30, 2025 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | 0.29% | - |
| Jun 27, 2025 | 45.13 | 45.13 | 45.03 | 45.03 | 45.03 | 0.31% | 200 |
| Jun 26, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | 0.38% | 1,501 |
| 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 | - | - |