CI U.S. MidCap Dividend Index ETF (TSX:UMI)
Canada
· Delayed Price · Currency is CAD 31.15
+0.18 (0.58%)
Apr 28, 2025, 10:17 AM EDT
TSX:UMI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.58% | 1,000 |
| Apr 25, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -0.16% | 100 |
| Apr 24, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.29% | 1,000 |
| Apr 23, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 1.90% | 112 |
| Apr 22, 2025 | 30.23 | 30.53 | 30.23 | 30.53 | 30.53 | 2.42% | 200 |
| Apr 21, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -0.80% | 200 |
| Apr 17, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -1.18% | - |
| Apr 16, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - | 9 |
| Apr 15, 2025 | 29.91 | 30.41 | 29.91 | 30.41 | 30.41 | 1.33% | 301 |
| Apr 14, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - | - |
| Apr 11, 2025 | 29.73 | 30.01 | 29.73 | 30.01 | 30.01 | 2.11% | 242 |
| Apr 10, 2025 | 29.79 | 29.80 | 29.39 | 29.39 | 29.39 | 2.98% | 3,300 |
| Apr 9, 2025 | 28.36 | 28.54 | 28.36 | 28.54 | 28.54 | -1.92% | 3,501 |
| Apr 8, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.03% | 1,000 |
| Apr 7, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -6.70% | 1,000 |
| Apr 4, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -5.54% | - |
| Apr 3, 2025 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | - | 105 |
| Apr 2, 2025 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | 1.26% | 105 |
| Apr 1, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 0.68% | - |
| Mar 31, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -1.25% | - |
| Mar 28, 2025 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | 0.03% | - |
| Mar 27, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.12% | 200 |
| Mar 26, 2025 | 32.96 | 32.98 | 32.84 | 32.84 | 32.84 | -0.06% | 517 |
| Mar 25, 2025 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | 0.89% | 100 |
| Mar 24, 2025 | 32.57 | 32.57 | 32.57 | 32.57 | 32.41 | - | - |
| Mar 21, 2025 | 32.57 | 32.57 | 32.57 | 32.57 | 32.41 | -0.79% | 300 |
| Mar 20, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | 32.67 | 0.49% | 100 |
| Mar 19, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.51 | -0.49% | - |
| Mar 18, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | 32.67 | 1.33% | - |
| Mar 17, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.24 | 0.28% | - |
| Mar 14, 2025 | 32.30 | 32.31 | 32.30 | 32.31 | 32.15 | 0.34% | 200 |
| Mar 13, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.04 | -0.46% | - |
| Mar 12, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.19 | -0.43% | 100 |
| Mar 11, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.33 | -0.28% | 101 |
| Mar 10, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.42 | -2.04% | 100 |
| Mar 7, 2025 | 32.90 | 33.26 | 32.90 | 33.26 | 33.09 | 0.51% | 600 |
| Mar 6, 2025 | 33.09 | 33.09 | 33.09 | 33.09 | 32.93 | 0.91% | - |
| Mar 5, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.63 | -2.29% | 100 |
| Mar 4, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.39 | -1.29% | - |
| Mar 3, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.83 | - | - |
| Feb 28, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.83 | 0.03% | 100 |
| Feb 27, 2025 | 33.99 | 33.99 | 33.99 | 33.99 | 33.82 | 0.21% | 1,000 |
| Feb 26, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.75 | 0.03% | 100 |
| Feb 25, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 33.74 | 0.06% | - |
| Feb 24, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.72 | - | - |
| Feb 21, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.72 | -1.63% | 238 |
| Feb 20, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.28 | -0.06% | - |
| Feb 19, 2025 | 34.36 | 34.47 | 34.36 | 34.47 | 34.30 | 0.58% | 1,100 |
| Feb 18, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.10 | -0.15% | - |
| Feb 14, 2025 | 34.47 | 34.47 | 34.32 | 34.32 | 34.15 | 1.03% | 400 |