Canada markets closed

CI Global Smaller Companies Corp Cl O (0P00013Z2A.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
17.19+0.19 (+1.14%)
At close: 04:00PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 2024------
Apr 29, 2024------
Apr 26, 202417.1917.1917.1917.1917.19-
Apr 25, 202417.0017.0017.0017.0017.00-
Apr 24, 202417.2617.2617.2617.2617.26-
Apr 23, 202417.2617.2617.2617.2617.26-
Apr 22, 202416.9616.9616.9616.9616.96-
Apr 19, 202416.8616.8616.8616.8616.86-
Apr 18, 202416.9016.9016.9016.9016.90-
Apr 17, 202416.9716.9716.9716.9716.97-
Apr 16, 202417.1217.1217.1217.1217.12-
Apr 15, 202417.2817.2817.2817.2817.28-
Apr 12, 202417.4017.4017.4017.4017.40-
Apr 11, 202417.6017.6017.6017.6017.60-
Apr 10, 202417.5517.5517.5517.5517.55-
Apr 09, 202417.6917.6917.6917.6917.69-
Apr 08, 202417.7417.7417.7417.7417.74-
Apr 05, 202417.6017.6017.6017.6017.60-
Apr 04, 202417.5317.5317.5317.5317.53-
Apr 03, 202417.6317.6317.6317.6317.63-
Apr 02, 202417.5517.5517.5517.5517.55-
Apr 01, 202417.7517.7517.7517.7517.75-
Mar 28, 202417.8717.8717.8717.8717.87-
Mar 27, 202417.9517.9517.9517.9517.95-
Mar 26, 202417.7517.7517.7517.7517.75-
Mar 25, 202417.6517.6517.6517.6517.65-
Mar 22, 202417.7017.7017.7017.7017.70-
Mar 21, 202417.6717.6717.6717.6717.67-
Mar 20, 202417.4517.4517.4517.4517.45-
Mar 19, 202417.4317.4317.4317.4317.43-
Mar 18, 202417.3417.3417.3417.3417.34-
Mar 15, 202417.4317.4317.4317.4317.43-
Mar 14, 202417.4417.4417.4417.4417.44-
Mar 13, 202417.5617.5617.5617.5617.56-
Mar 12, 202417.5517.5517.5517.5517.55-
Mar 11, 202417.4117.4117.4117.4117.41-
Mar 08, 202417.5517.5517.5517.5517.55-
Mar 07, 202417.6117.6117.6117.6117.61-
Mar 06, 202417.4817.4817.4817.4817.48-
Mar 05, 202417.3917.3917.3917.3917.39-
Mar 04, 202417.4817.4817.4817.4817.48-
Mar 01, 202417.3917.3917.3917.3917.39-
Feb 29, 202417.2417.2417.2417.2417.24-
Feb 28, 202417.1917.1917.1917.1917.19-
Feb 27, 202417.2517.2517.2517.2517.25-
Feb 26, 202417.1417.1417.1417.1417.14-
Feb 23, 202417.1117.1117.1117.1117.11-
Feb 22, 202417.1617.1617.1617.1617.16-
Feb 21, 202416.9416.9416.9416.9416.94-
Feb 20, 202417.0317.0317.0317.0317.03-
Feb 16, 202417.1617.1617.1617.1617.16-
Feb 15, 202417.1217.1217.1217.1217.12-
Feb 14, 202416.9716.9716.9716.9716.97-
Feb 13, 202416.7316.7316.7316.7316.73-
Feb 12, 202416.8816.8816.8816.8816.88-
Feb 09, 202416.7616.7616.7616.7616.76-
Feb 08, 202416.6916.6916.6916.6916.69-
Feb 07, 202416.5116.5116.5116.5116.51-
Feb 06, 202416.4716.4716.4716.4716.47-
Feb 05, 202416.3716.3716.3716.3716.37-
Feb 02, 202416.4416.4416.4416.4416.44-
Feb 01, 202416.4816.4816.4816.4816.48-
Jan 31, 202416.4516.4516.4516.4516.45-
Jan 30, 202416.6016.6016.6016.6016.60-
Jan 29, 202416.6216.6216.6216.6216.62-
Jan 26, 202416.4916.4916.4916.4916.49-
Jan 25, 202416.5116.5116.5116.5116.51-
Jan 24, 202416.4416.4416.4416.4416.44-
Jan 23, 202416.4416.4416.4416.4416.44-
Jan 22, 202416.5016.5016.5016.5016.50-
Jan 19, 202416.3416.3416.3416.3416.34-
Jan 18, 202416.3416.3416.3416.3416.34-
Jan 17, 202416.4516.4516.4516.4516.45-
Jan 16, 202416.5316.5316.5316.5316.53-
Jan 15, 202416.5616.5616.5616.5616.56-
Jan 12, 202416.5616.5616.5616.5616.56-
Jan 11, 202416.4716.4716.4716.4716.47-
Jan 10, 202416.5316.5316.5316.5316.53-
Jan 09, 202416.5916.5916.5916.5916.59-
Jan 08, 202416.6316.6316.6316.6316.63-
Jan 05, 202416.4216.4216.4216.4216.42-
Jan 04, 202416.4816.4816.4816.4816.48-
Jan 03, 202416.5216.5216.5216.5216.52-
Jan 02, 202416.8816.8816.8816.8816.88-
Dec 29, 202317.0817.0817.0817.0817.08-
Dec 28, 202317.1717.1717.1717.1717.17-
Dec 27, 202317.2217.2217.2217.2217.22-
Dec 22, 202317.0117.0117.0117.0117.01-
Dec 21, 202316.9416.9416.9416.9416.94-
Dec 20, 202316.8616.8616.8616.8616.86-
Dec 19, 202316.9716.9716.9716.9716.97-
Dec 18, 202316.7916.7916.7916.7916.79-
Dec 15, 202316.8316.8316.8316.8316.83-
Dec 14, 202316.9516.9516.9516.9516.95-
Dec 13, 202316.5216.5216.5216.5216.52-
Dec 12, 202316.3116.3116.3116.3116.31-
Dec 11, 202316.2716.2716.2716.2716.27-
Dec 08, 202316.1316.1316.1316.1316.13-
Dec 07, 202316.0216.0216.0216.0216.02-
Dec 06, 202315.8815.8815.8815.8815.88-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...