Canada markets open in 9 hours 18 minutes

CI Global Smaller Companies Corp Cl IT8 (0P00013Z29.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
8.04+0.02 (+0.25%)
At close: 04:00PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024------
May 01, 20248.048.048.048.048.04-
Apr 30, 20248.028.028.028.028.02-
Apr 29, 20248.098.098.098.098.09-
Apr 26, 20248.028.028.028.028.02-
Apr 25, 20247.997.997.997.997.99-
Apr 24, 20248.118.118.118.118.11-
Apr 23, 20248.118.118.118.118.11-
Apr 22, 20247.977.977.977.977.97-
Apr 19, 20247.927.927.927.927.92-
Apr 18, 20247.947.947.947.947.94-
Apr 17, 20247.977.977.977.977.97-
Apr 16, 20248.048.048.048.048.04-
Apr 15, 20248.128.128.128.128.12-
Apr 12, 20248.188.188.188.188.18-
Apr 11, 20248.278.278.278.278.27-
Apr 10, 20248.258.258.258.258.25-
Apr 09, 20248.318.318.318.318.31-
Apr 08, 20248.348.348.348.348.34-
Apr 05, 20248.278.278.278.278.27-
Apr 04, 20248.248.248.248.248.24-
Apr 03, 20248.298.298.298.298.29-
Apr 02, 20248.248.248.248.248.24-
Apr 01, 20248.348.348.348.348.34-
Mar 28, 20248.398.398.398.398.39-
Mar 27, 20248.438.438.438.438.43-
Mar 26, 20248.348.348.348.348.34-
Mar 25, 20248.298.298.298.298.29-
Mar 22, 20248.318.318.318.318.31-
Mar 21, 20248.308.308.308.308.30-
Mar 20, 20248.258.258.258.258.25-
Mar 19, 20248.248.248.248.248.24-
Mar 18, 20248.208.208.208.208.20-
Mar 15, 20248.248.248.248.248.24-
Mar 14, 20248.258.258.258.258.25-
Mar 13, 20248.308.308.308.308.30-
Mar 12, 20248.308.308.308.308.30-
Mar 11, 20248.238.238.238.238.23-
Mar 08, 20248.308.308.308.308.30-
Mar 07, 20248.338.338.338.338.33-
Mar 06, 20248.278.278.278.278.27-
Mar 05, 20248.228.228.228.228.22-
Mar 04, 20248.268.268.268.268.26-
Mar 01, 20248.238.238.238.238.23-
Feb 29, 20248.158.158.158.158.15-
Feb 28, 20248.138.138.138.138.13-
Feb 27, 20248.168.168.168.168.16-
Feb 26, 20248.118.118.118.118.11-
Feb 23, 20248.098.098.098.098.09-
Feb 22, 20248.178.178.178.178.17-
Feb 21, 20248.068.068.068.068.06-
Feb 20, 20248.118.118.118.118.11-
Feb 16, 20248.178.178.178.178.17-
Feb 15, 20248.158.158.158.158.15-
Feb 14, 20248.088.088.088.088.08-
Feb 13, 20247.967.967.967.967.96-
Feb 12, 20248.048.048.048.048.04-
Feb 09, 20247.987.987.987.987.98-
Feb 08, 20247.957.957.957.957.95-
Feb 07, 20247.867.867.867.867.86-
Feb 06, 20247.847.847.847.847.84-
Feb 05, 20247.797.797.797.797.79-
Feb 02, 20247.837.837.837.837.83-
Feb 01, 20247.847.847.847.847.84-
Jan 31, 20247.837.837.837.837.83-
Jan 30, 20247.907.907.907.907.90-
Jan 29, 20247.917.917.917.917.91-
Jan 26, 20247.857.857.857.857.85-
Jan 25, 20247.917.917.917.917.91-
Jan 24, 20247.887.887.887.887.88-
Jan 23, 20247.887.887.887.887.88-
Jan 22, 20247.917.917.917.917.91-
Jan 19, 20247.837.837.837.837.83-
Jan 18, 20247.837.837.837.837.83-
Jan 17, 20247.887.887.887.887.88-
Jan 16, 20247.927.927.927.927.92-
Jan 15, 20247.947.947.947.947.94-
Jan 12, 20247.947.947.947.947.94-
Jan 11, 20247.897.897.897.897.89-
Jan 10, 20247.927.927.927.927.92-
Jan 09, 20247.957.957.957.957.95-
Jan 08, 20247.977.977.977.977.97-
Jan 05, 20247.877.877.877.877.87-
Jan 04, 20247.907.907.907.907.90-
Jan 03, 20247.927.927.927.927.92-
Jan 02, 20248.098.098.098.098.09-
Dec 29, 20238.198.198.198.198.19-
Dec 28, 20238.238.238.238.238.23-
Dec 27, 20238.258.258.258.258.25-
Dec 22, 20238.158.158.158.158.15-
Dec 21, 20238.128.128.128.128.12-
Dec 20, 20238.138.138.138.138.13-
Dec 19, 20238.188.188.188.188.18-
Dec 18, 20238.098.098.098.098.09-
Dec 15, 20238.118.118.118.118.11-
Dec 14, 20238.178.178.178.178.17-
Dec 13, 20237.977.977.977.977.97-
Dec 12, 20237.867.867.867.867.86-
Dec 11, 20237.847.847.847.847.84-
Dec 08, 20237.787.787.787.787.78-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...