Toronto - Delayed Quote CAD

CI Global High Yield Credit Private Pool ETF CAD Inc (CGHY.TO)

9.95 +0.02 (+0.20%)
At close: April 22 at 2:29 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 9.93 9.93 9.93 9.93 9.93 -
Apr 25, 2024 9.97 9.97 9.97 9.97 9.97 -
Apr 24, 2024 9.96 9.96 9.96 9.96 9.96 -
Apr 23, 2024 0.05 Dividend
Apr 23, 2024 10.00 10.00 10.00 10.00 10.00 -
Apr 22, 2024 9.97 9.97 9.95 9.95 9.90 400
Apr 19, 2024 10.00 10.00 10.00 10.00 9.95 100
Apr 18, 2024 9.98 9.98 9.98 9.98 9.93 1,200
Apr 17, 2024 9.96 9.96 9.94 9.94 9.90 600
Apr 16, 2024 10.00 10.00 10.00 10.00 9.95 -
Apr 15, 2024 10.00 10.00 9.96 9.96 9.91 7,400
Apr 12, 2024 10.04 10.04 10.04 10.04 9.99 300
Apr 11, 2024 10.06 10.06 10.06 10.06 10.01 -
Apr 10, 2024 10.07 10.07 10.07 10.07 10.02 -
Apr 9, 2024 10.04 10.04 10.04 10.04 9.99 200
Apr 8, 2024 10.07 10.07 10.07 10.07 10.02 -
Apr 5, 2024 10.04 10.04 10.04 10.04 9.99 300
Apr 4, 2024 10.01 10.01 10.01 10.01 9.96 400
Apr 3, 2024 10.03 10.03 10.03 10.03 9.98 -
Apr 2, 2024 10.01 10.01 10.00 10.00 9.95 1,500
Apr 1, 2024 10.04 10.04 10.04 10.04 9.99 -
Mar 28, 2024 10.18 10.18 10.18 10.18 10.13 500
Mar 27, 2024 10.05 10.05 10.05 10.05 10.00 -
Mar 26, 2024 10.06 10.06 10.06 10.06 10.01 -
Mar 25, 2024 10.03 10.03 10.02 10.02 9.97 1,300
Mar 22, 2024 10.05 10.05 10.05 10.05 10.00 -
Mar 21, 2024 0.04 Dividend
Mar 21, 2024 10.04 10.04 10.04 10.04 9.99 -
Mar 20, 2024 10.09 10.09 10.09 10.09 10.00 -
Mar 19, 2024 10.05 10.10 10.05 10.10 10.01 1,400
Mar 18, 2024 10.04 10.04 10.04 10.04 9.95 -
Mar 15, 2024 10.03 10.03 10.03 10.03 9.94 -
Mar 14, 2024 10.03 10.03 10.03 10.03 9.94 -
Mar 13, 2024 10.05 10.05 10.05 10.05 9.96 1,200
Mar 12, 2024 10.02 10.02 10.02 10.02 9.93 -
Mar 11, 2024 10.04 10.04 10.04 10.04 9.95 -
Mar 8, 2024 9.98 9.98 9.98 9.98 9.89 -
Mar 7, 2024 9.98 9.98 9.98 9.98 9.89 -
Mar 6, 2024 9.97 9.97 9.96 9.96 9.87 1,300
Mar 5, 2024 10.01 10.01 10.01 10.01 9.92 -
Mar 4, 2024 10.01 10.01 10.01 10.01 9.92 -
Mar 1, 2024 9.99 9.99 9.99 9.99 9.90 -
Feb 29, 2024 10.00 10.00 10.00 10.00 9.91 -
Feb 28, 2024 9.99 9.99 9.99 9.99 9.90 -
Feb 27, 2024 9.95 9.95 9.95 9.95 9.86 1,200
Feb 26, 2024 10.00 10.00 10.00 10.00 9.91 300
Feb 23, 2024 9.97 9.97 9.97 9.97 9.88 -
Feb 22, 2024 0.04 Dividend
Feb 22, 2024 9.97 9.97 9.97 9.97 9.88 -
Feb 21, 2024 10.00 10.00 10.00 10.00 9.87 -
Feb 20, 2024 10.00 10.00 10.00 10.00 9.87 100
Feb 16, 2024 9.95 9.95 9.95 9.95 9.82 -
Feb 15, 2024 9.99 9.99 9.99 9.99 9.86 -
Feb 14, 2024 10.00 10.00 10.00 10.00 9.87 -
Feb 13, 2024 9.98 9.98 9.98 9.98 9.85 -
Feb 12, 2024 10.01 10.01 10.01 10.01 9.88 -
Feb 9, 2024 10.00 10.00 10.00 10.00 9.87 700
Feb 8, 2024 9.96 9.96 9.96 9.96 9.83 -
Feb 7, 2024 9.96 9.96 9.96 9.96 9.83 -
Feb 6, 2024 9.98 9.98 9.98 9.98 9.85 -
Feb 5, 2024 9.96 9.96 9.96 9.96 9.83 1,200
Feb 2, 2024 9.97 9.97 9.97 9.97 9.84 -
Feb 1, 2024 9.95 9.95 9.95 9.95 9.82 -
Jan 31, 2024 9.90 9.90 9.90 9.90 9.77 100
Jan 30, 2024 9.94 9.94 9.94 9.94 9.81 -
Jan 29, 2024 9.88 9.88 9.88 9.88 9.75 -
Jan 26, 2024 9.96 9.96 9.96 9.96 9.83 -
Jan 25, 2024 10.00 10.00 10.00 10.00 9.87 200
Jan 24, 2024 0.03 Dividend
Jan 24, 2024 9.86 9.86 9.86 9.86 9.73 700
Jan 23, 2024 9.92 9.92 9.92 9.92 9.76 -
Jan 22, 2024 9.85 9.85 9.85 9.85 9.70 500
Jan 19, 2024 9.90 9.90 9.90 9.90 9.74 -
Jan 18, 2024 9.81 9.81 9.81 9.81 9.66 100
Jan 17, 2024 9.93 9.93 9.93 9.93 9.77 -
Jan 16, 2024 9.87 9.87 9.87 9.87 9.71 -
Jan 15, 2024 9.88 9.88 9.87 9.87 9.71 3,100
Jan 12, 2024 9.90 9.90 9.90 9.90 9.74 -
Jan 11, 2024 9.89 9.89 9.89 9.89 9.73 -
Jan 10, 2024 9.87 9.88 9.87 9.87 9.71 1,200
Jan 9, 2024 9.88 9.88 9.88 9.88 9.72 600
Jan 8, 2024 9.83 9.84 9.83 9.84 9.69 1,700
Jan 5, 2024 9.84 9.84 9.84 9.84 9.69 -
Jan 4, 2024 9.85 9.85 9.84 9.84 9.69 200
Jan 3, 2024 9.90 9.90 9.90 9.90 9.74 -
Jan 2, 2024 9.90 9.90 9.90 9.90 9.74 -
Dec 29, 2023 9.90 9.90 9.90 9.90 9.74 -
Dec 28, 2023 9.90 9.90 9.90 9.90 9.74 -
Dec 27, 2023 9.87 9.87 9.87 9.87 9.71 -
Dec 22, 2023 9.87 9.87 9.87 9.87 9.71 -
Dec 21, 2023 9.85 9.86 9.85 9.86 9.71 600
Dec 20, 2023 0.05 Dividend
Dec 20, 2023 9.82 9.82 9.82 9.82 9.67 200
Dec 19, 2023 9.90 9.90 9.90 9.90 9.69 -
Dec 18, 2023 9.85 9.85 9.85 9.85 9.64 -
Dec 15, 2023 9.90 9.90 9.90 9.90 9.69 1,200
Dec 14, 2023 9.85 9.85 9.85 9.85 9.64 -
Dec 13, 2023 9.78 9.78 9.78 9.78 9.57 -
Dec 12, 2023 9.74 9.74 9.74 9.74 9.53 -
Dec 11, 2023 9.68 9.68 9.68 9.68 9.48 1,000
Dec 8, 2023 9.77 9.77 9.77 9.77 9.56 -
Dec 7, 2023 9.76 9.77 9.76 9.77 9.56 1,700
Dec 6, 2023 9.73 9.74 9.73 9.74 9.53 1,300
Dec 5, 2023 9.71 9.73 9.71 9.73 9.52 300
Dec 4, 2023 9.68 9.68 9.68 9.68 9.48 -
Dec 1, 2023 9.66 9.66 9.66 9.66 9.46 -
Nov 30, 2023 9.66 9.66 9.66 9.66 9.46 -
Nov 29, 2023 9.64 9.64 9.64 9.64 9.44 700
Nov 28, 2023 9.61 9.61 9.61 9.61 9.41 -
Nov 27, 2023 9.59 9.59 9.59 9.59 9.39 -
Nov 24, 2023 9.61 9.61 9.61 9.61 9.41 -
Nov 23, 2023 0.05 Dividend
Nov 23, 2023 9.60 9.60 9.60 9.60 9.40 -
Nov 22, 2023 9.62 9.62 9.60 9.60 9.35 1,200
Nov 21, 2023 9.62 9.62 9.62 9.62 9.37 -
Nov 20, 2023 9.67 9.68 9.67 9.68 9.43 500
Nov 17, 2023 9.55 9.55 9.55 9.55 9.30 200
Nov 16, 2023 9.53 9.53 9.53 9.53 9.29 -
Nov 15, 2023 9.55 9.55 9.51 9.51 9.27 400
Nov 14, 2023 9.50 9.50 9.50 9.50 9.26 -
Nov 13, 2023 9.54 9.54 9.54 9.54 9.30 -
Nov 10, 2023 9.52 9.52 9.52 9.52 9.28 800
Nov 9, 2023 9.54 9.54 9.54 9.54 9.30 -
Nov 8, 2023 9.50 9.50 9.50 9.50 9.26 100
Nov 7, 2023 9.48 9.48 9.48 9.48 9.24 300
Nov 6, 2023 9.45 9.45 9.45 9.45 9.21 -
Nov 3, 2023 9.39 9.39 9.39 9.39 9.15 -
Nov 2, 2023 9.35 9.35 9.35 9.35 9.11 1,000
Nov 1, 2023 9.37 9.40 9.37 9.40 9.16 1,800
Oct 31, 2023 9.30 9.33 9.30 9.31 9.07 2,300
Oct 30, 2023 9.30 9.30 9.30 9.30 9.06 -
Oct 27, 2023 9.32 9.32 9.31 9.31 9.07 1,000
Oct 26, 2023 9.28 9.28 9.28 9.28 9.04 -
Oct 25, 2023 9.35 9.35 9.35 9.35 9.11 100
Oct 24, 2023 0.05 Dividend
Oct 24, 2023 9.31 9.31 9.31 9.31 9.07 -
Oct 23, 2023 9.28 9.28 9.28 9.28 9.00 -
Oct 20, 2023 9.25 9.25 9.25 9.25 8.97 200
Oct 19, 2023 9.34 9.34 9.34 9.34 9.05 -
Oct 18, 2023 9.32 9.32 9.32 9.32 9.03 100
Oct 17, 2023 9.35 9.35 9.35 9.35 9.06 -
Oct 16, 2023 9.37 9.37 9.37 9.37 9.08 -
Oct 13, 2023 9.42 9.42 9.42 9.42 9.13 -
Oct 12, 2023 9.39 9.39 9.39 9.39 9.10 -
Oct 11, 2023 9.36 9.36 9.36 9.36 9.07 -
Oct 10, 2023 9.35 9.35 9.35 9.35 9.06 -
Oct 6, 2023 9.31 9.31 9.31 9.31 9.03 5,000
Oct 5, 2023 9.35 9.35 9.35 9.35 9.06 100
Oct 4, 2023 9.39 9.39 9.39 9.39 9.10 300
Oct 3, 2023 9.34 9.34 9.34 9.34 9.05 100
Oct 2, 2023 9.48 9.48 9.48 9.48 9.19 100
Sep 29, 2023 9.49 9.49 9.49 9.49 9.20 -
Sep 28, 2023 9.46 9.46 9.46 9.46 9.17 -
Sep 27, 2023 9.44 9.44 9.44 9.44 9.15 -
Sep 26, 2023 9.43 9.43 9.43 9.43 9.14 1,000
Sep 25, 2023 9.49 9.49 9.49 9.49 9.20 -
Sep 22, 2023 0.05 Dividend
Sep 22, 2023 9.49 9.49 9.49 9.49 9.20 -
Sep 21, 2023 9.53 9.53 9.53 9.53 9.19 300
Sep 20, 2023 9.49 9.49 9.49 9.49 9.16 800
Sep 19, 2023 9.48 9.48 9.48 9.48 9.15 3,000
Sep 18, 2023 9.55 9.55 9.55 9.55 9.21 -
Sep 15, 2023 9.56 9.56 9.56 9.56 9.22 -
Sep 14, 2023 9.39 9.39 9.39 9.39 9.06 100
Sep 13, 2023 9.54 9.54 9.54 9.54 9.20 100
Sep 12, 2023 9.52 9.58 9.52 9.58 9.24 1,100
Sep 11, 2023 9.42 9.51 9.42 9.51 9.18 400
Sep 8, 2023 9.54 9.54 9.54 9.54 9.20 1,600
Sep 7, 2023 9.60 9.60 9.60 9.60 9.26 500
Sep 6, 2023 9.55 9.55 9.55 9.55 9.21 400
Sep 5, 2023 9.62 9.62 9.62 9.62 9.28 -
Sep 1, 2023 9.58 9.58 9.58 9.58 9.24 1,000
Aug 31, 2023 9.54 9.54 9.54 9.54 9.20 500
Aug 30, 2023 9.55 9.55 9.55 9.55 9.21 -
Aug 29, 2023 9.53 9.55 9.53 9.53 9.19 500
Aug 28, 2023 9.55 9.55 9.55 9.55 9.21 -
Aug 25, 2023 9.49 9.49 9.49 9.49 9.16 -
Aug 24, 2023 0.04 Dividend
Aug 24, 2023 9.56 9.56 9.56 9.56 9.22 -
Aug 23, 2023 9.56 9.56 9.53 9.53 9.16 4,100
Aug 22, 2023 9.52 9.52 9.52 9.52 9.15 -
Aug 21, 2023 9.50 9.50 9.50 9.50 9.13 400
Aug 18, 2023 9.52 9.52 9.52 9.52 9.15 -
Aug 17, 2023 9.55 9.55 9.55 9.55 9.17 -
Aug 16, 2023 9.58 9.58 9.55 9.55 9.17 1,100
Aug 15, 2023 9.61 9.61 9.61 9.61 9.23 -
Aug 14, 2023 9.57 9.57 9.57 9.57 9.19 100
Aug 11, 2023 9.62 9.62 9.62 9.62 9.24 -
Aug 10, 2023 9.63 9.63 9.63 9.63 9.25 -
Aug 9, 2023 9.64 9.64 9.64 9.64 9.26 -
Aug 8, 2023 9.65 9.65 9.65 9.65 9.27 1,300
Aug 4, 2023 9.57 9.57 9.57 9.57 9.19 600
Aug 3, 2023 9.60 9.60 9.60 9.60 9.22 -
Aug 2, 2023 9.61 9.61 9.61 9.61 9.23 -
Aug 1, 2023 9.57 9.57 9.57 9.57 9.19 -
Jul 31, 2023 9.61 9.61 9.61 9.61 9.23 -
Jul 28, 2023 9.53 9.53 9.53 9.53 9.16 -
Jul 27, 2023 9.54 9.54 9.54 9.54 9.16 400
Jul 26, 2023 9.56 9.62 9.56 9.62 9.24 800
Jul 25, 2023 9.53 9.53 9.53 9.53 9.16 -
Jul 24, 2023 0.04 Dividend
Jul 24, 2023 9.61 9.61 9.61 9.61 9.23 -
Jul 21, 2023 9.60 9.61 9.60 9.61 9.19 800
Jul 20, 2023 9.60 9.60 9.60 9.60 9.18 100
Jul 19, 2023 9.60 9.60 9.57 9.57 9.15 1,200
Jul 18, 2023 9.57 9.57 9.57 9.57 9.15 -
Jul 17, 2023 9.60 9.60 9.60 9.60 9.18 200
Jul 14, 2023 9.56 9.56 9.56 9.56 9.14 -
Jul 13, 2023 9.56 9.56 9.56 9.56 9.14 -
Jul 12, 2023 9.51 9.51 9.51 9.51 9.09 -
Jul 11, 2023 9.48 9.48 9.48 9.48 9.07 800
Jul 10, 2023 9.47 9.47 9.47 9.47 9.06 300
Jul 7, 2023 9.48 9.48 9.48 9.48 9.07 -
Jul 6, 2023 9.53 9.53 9.53 9.53 9.11 -
Jul 5, 2023 9.53 9.53 9.53 9.53 9.11 100
Jul 4, 2023 9.52 9.52 9.52 9.52 9.10 100
Jun 30, 2023 9.53 9.53 9.50 9.50 9.08 1,900
Jun 29, 2023 9.46 9.46 9.46 9.46 9.05 100
Jun 28, 2023 9.52 9.52 9.52 9.52 9.10 1,000
Jun 27, 2023 9.44 9.44 9.44 9.44 9.03 1,000
Jun 26, 2023 9.40 9.40 9.38 9.38 8.97 200
Jun 23, 2023 0.04 Dividend
Jun 23, 2023 9.46 9.46 9.46 9.46 9.05 -
Jun 22, 2023 9.41 9.41 9.41 9.41 8.96 100
Jun 21, 2023 9.52 9.52 9.52 9.52 9.07 -
Jun 20, 2023 9.53 9.53 9.50 9.50 9.05 3,900
Jun 19, 2023 9.49 9.49 9.49 9.49 9.04 -
Jun 16, 2023 9.50 9.50 9.50 9.50 9.05 -
Jun 15, 2023 9.52 9.52 9.52 9.52 9.07 400
Jun 14, 2023 9.49 9.49 9.49 9.49 9.04 200
Jun 13, 2023 9.46 9.46 9.46 9.46 9.01 900
Jun 12, 2023 9.49 9.49 9.49 9.49 9.04 -
Jun 9, 2023 9.48 9.48 9.48 9.48 9.03 -
Jun 8, 2023 9.42 9.42 9.42 9.42 8.97 -
Jun 7, 2023 9.48 9.48 9.48 9.48 9.03 -
Jun 6, 2023 9.48 9.48 9.48 9.48 9.03 -
Jun 5, 2023 9.45 9.45 9.45 9.45 9.00 -
Jun 2, 2023 9.41 9.41 9.41 9.41 8.96 -
Jun 1, 2023 9.42 9.42 9.42 9.42 8.97 -
May 31, 2023 9.45 9.45 9.45 9.45 9.00 -
May 30, 2023 9.44 9.44 9.44 9.44 8.99 -
May 29, 2023 9.27 9.27 9.27 9.27 8.83 300
May 26, 2023 9.43 9.43 9.43 9.43 8.98 -
May 25, 2023 9.44 9.44 9.44 9.44 8.99 -
May 24, 2023 0.04 Dividend
May 24, 2023 9.46 9.46 9.46 9.46 9.01 -
May 23, 2023 9.44 9.44 9.44 9.44 8.96 100
May 19, 2023 9.44 9.44 9.38 9.38 8.90 1,300
May 18, 2023 9.44 9.44 9.44 9.44 8.96 -
May 17, 2023 9.42 9.42 9.42 9.42 8.94 -
May 16, 2023 9.49 9.49 9.49 9.49 9.00 -
May 15, 2023 9.54 9.54 9.54 9.54 9.05 -
May 12, 2023 9.55 9.55 9.55 9.55 9.06 -
May 11, 2023 9.40 9.52 9.40 9.52 9.03 900
May 10, 2023 9.44 9.44 9.44 9.44 8.96 -
May 9, 2023 9.43 9.43 9.43 9.43 8.95 -
May 8, 2023 9.39 9.39 9.39 9.39 8.91 -
May 5, 2023 9.42 9.42 9.42 9.42 8.94 -
May 4, 2023 9.49 9.49 9.49 9.49 9.00 -
May 3, 2023 9.48 9.48 9.48 9.48 8.99 -
May 2, 2023 9.44 9.44 9.44 9.44 8.96 -
May 1, 2023 9.46 9.46 9.46 9.46 8.97 -
Apr 28, 2023 9.31 9.47 9.31 9.46 8.97 2,000
Apr 27, 2023 9.47 9.47 9.47 9.47 8.98 -
Apr 26, 2023 9.44 9.44 9.44 9.44 8.96 200