Advertisement
Advertisement
CI Global Investment Grade ETF (CGIN-U.TO)
Toronto - Toronto Real Time Price. Currency in USD
Follow
As of 09:54AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Sep 27, 2022 - Sep 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 26, 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| Sep 25, 2023 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| Sep 22, 2023 | 19.68 | 19.70 | 19.68 | 19.70 | 19.70 | 2,000 |
| Sep 21, 2023 | 19.77 | 19.77 | 19.75 | 19.75 | 19.75 | 7,100 |
| Sep 20, 2023 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - |
| Sep 19, 2023 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 435 |
| Sep 18, 2023 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| Sep 15, 2023 | 19.89 | 19.89 | 19.88 | 19.88 | 19.88 | 2,200 |
| Sep 14, 2023 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| Sep 13, 2023 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| Sep 12, 2023 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| Sep 11, 2023 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| Sep 08, 2023 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| Sep 07, 2023 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 1,000 |
| Sep 06, 2023 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| Sep 05, 2023 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| Sep 01, 2023 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| Aug 31, 2023 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| Aug 30, 2023 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| Aug 29, 2023 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 600 |
| Aug 28, 2023 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| Aug 25, 2023 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| Aug 24, 2023 | 19.91 | 19.91 | 19.90 | 19.90 | 19.90 | 3,000 |
| Aug 23, 2023 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 1,000 |
| Aug 22, 2023 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 1,000 |
| Aug 21, 2023 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| Aug 18, 2023 | 19.88 | 19.89 | 19.88 | 19.89 | 19.89 | 2,000 |
| Aug 17, 2023 | 19.89 | 19.89 | 19.86 | 19.88 | 19.88 | 5,600 |
| Aug 16, 2023 | 19.97 | 19.97 | 19.94 | 19.94 | 19.94 | 4,600 |
| Aug 15, 2023 | 19.99 | 20.00 | 19.99 | 20.00 | 20.00 | 3,000 |
| Aug 14, 2023 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| Aug 11, 2023 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 200 |
| Aug 10, 2023 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| Aug 09, 2023 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| Aug 08, 2023 | 20.16 | 20.16 | 20.15 | 20.15 | 20.15 | 4,000 |
| Aug 04, 2023 | 20.02 | 20.08 | 20.02 | 20.08 | 20.08 | 4,500 |
| Aug 03, 2023 | 19.98 | 19.99 | 19.98 | 19.99 | 19.99 | 1,500 |
| Aug 02, 2023 | 20.02 | 20.02 | 20.01 | 20.01 | 20.01 | 4,000 |
| Aug 01, 2023 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 100 |
| Jul 31, 2023 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 1,000 |
| Jul 28, 2023 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| Jul 27, 2023 | 20.17 | 20.17 | 20.13 | 20.13 | 20.13 | 6,000 |
| Jul 26, 2023 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| Jul 25, 2023 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| Jul 24, 2023 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| Jul 21, 2023 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 1,000 |
| Jul 20, 2023 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| Jul 19, 2023 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| Jul 18, 2023 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 1,000 |
| Jul 17, 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 5,000 |
| Jul 14, 2023 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 600 |
| Jul 13, 2023 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 1,000 |
| Jul 12, 2023 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| Jul 11, 2023 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| Jul 10, 2023 | 20.00 | 20.04 | 20.00 | 20.04 | 20.04 | 4,100 |
| Jul 07, 2023 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| Jul 06, 2023 | 19.97 | 19.99 | 19.97 | 19.99 | 19.99 | 5,000 |
| Jul 05, 2023 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| Jul 04, 2023 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| Jun 30, 2023 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| Jun 29, 2023 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 700 |
| Jun 28, 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 600 |
| Jun 27, 2023 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 1,000 |
| Jun 26, 2023 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | - |
| Jun 23, 2023 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 2,000 |
| Jun 22, 2023 | 20.14 | 20.15 | 20.14 | 20.15 | 20.15 | 2,100 |
| Jun 21, 2023 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 600 |
| Jun 20, 2023 | 20.26 | 20.28 | 20.26 | 20.27 | 20.27 | 2,400 |
| Jun 19, 2023 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| Jun 16, 2023 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | - |
| Jun 15, 2023 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 100 |
| Jun 14, 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| Jun 13, 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 1,021 |
| Jun 12, 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| Jun 09, 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| Jun 08, 2023 | 20.20 | 20.28 | 20.04 | 20.20 | 20.20 | - |
| Jun 07, 2023 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1,000 |
| Jun 06, 2023 | 20.35 | 20.51 | 20.15 | 20.35 | 20.35 | - |
| Jun 05, 2023 | 20.35 | 20.41 | 19.94 | 20.35 | 20.35 | 50 |
| Jun 02, 2023 | 20.36 | 20.36 | 20.35 | 20.35 | 20.35 | 6,000 |
| Jun 01, 2023 | 20.31 | 20.40 | 19.99 | 20.31 | 20.31 | - |
| May 31, 2023 | 20.30 | 20.31 | 20.30 | 20.31 | 20.31 | 3,000 |
| May 30, 2023 | 20.16 | 20.55 | 20.26 | 20.16 | 20.16 | - |
| May 29, 2023 | 20.16 | 20.30 | 20.20 | 20.16 | 20.16 | - |
| May 26, 2023 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 200 |
| May 25, 2023 | 20.26 | 20.50 | 20.17 | 20.26 | 20.26 | - |
| May 24, 2023 | 20.27 | 20.28 | 20.26 | 20.26 | 20.26 | 5,700 |
| May 23, 2023 | 20.68 | 20.60 | 20.31 | 20.68 | 20.68 | - |
| May 19, 2023 | 20.68 | 20.51 | 20.33 | 20.68 | 20.68 | - |
| May 18, 2023 | 20.68 | 20.69 | 20.35 | 20.68 | 20.68 | - |
| May 17, 2023 | 20.68 | 20.78 | 20.39 | 20.68 | 20.68 | - |
| May 16, 2023 | 20.68 | 20.59 | 20.40 | 20.68 | 20.68 | - |
| May 15, 2023 | 20.68 | 20.52 | 20.35 | 20.68 | 20.68 | - |
| May 12, 2023 | 20.68 | 20.67 | 18.13 | 20.68 | 20.68 | - |
| May 11, 2023 | 20.60 | 20.68 | 20.59 | 20.68 | 20.68 | 5,200 |
| May 10, 2023 | 20.49 | 20.51 | 20.49 | 20.51 | 20.51 | 3,600 |
| May 09, 2023 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 500 |
| May 08, 2023 | 20.44 | 20.44 | 20.43 | 20.44 | 20.44 | 3,700 |
| May 05, 2023 | 20.63 | 20.59 | 20.52 | 20.63 | 20.63 | - |
| May 04, 2023 | 20.58 | 20.64 | 20.58 | 20.63 | 20.63 | 8,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
