Canada markets close in 5 hours 35 minutes

CI Global Smaller Companies Corp Cl OT8 (0P00013Z2B.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
7.81-0.00 (-0.05%)
As of 04:00PM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 2024------
May 03, 20247.877.877.877.877.87-
May 02, 20247.817.817.817.817.81-
May 01, 20247.827.827.827.827.82-
Apr 30, 20247.807.807.807.807.80-
Apr 29, 20247.867.867.867.867.86-
Apr 26, 20247.807.807.807.807.80-
Apr 25, 20247.767.767.767.767.76-
Apr 24, 20247.887.887.887.887.88-
Apr 23, 20247.887.887.887.887.88-
Apr 22, 20247.747.747.747.747.74-
Apr 19, 20247.707.707.707.707.70-
Apr 18, 20247.727.727.727.727.72-
Apr 17, 20247.757.757.757.757.75-
Apr 16, 20247.827.827.827.827.82-
Apr 15, 20247.897.897.897.897.89-
Apr 12, 20247.947.947.947.947.94-
Apr 11, 20248.048.048.048.048.04-
Apr 10, 20248.018.018.018.018.01-
Apr 09, 20248.088.088.088.088.08-
Apr 08, 20248.108.108.108.108.10-
Apr 05, 20248.038.038.038.038.03-
Apr 04, 20248.008.008.008.008.00-
Apr 03, 20248.058.058.058.058.05-
Apr 02, 20248.018.018.018.018.01-
Apr 01, 20248.118.118.118.118.11-
Mar 28, 20248.168.168.168.168.16-
Mar 27, 20248.198.198.198.198.19-
Mar 26, 20248.118.118.118.118.11-
Mar 25, 20248.068.068.068.068.06-
Mar 22, 20248.088.088.088.088.08-
Mar 21, 20248.078.078.078.078.07-
Mar 20, 20248.028.028.028.028.02-
Mar 19, 20248.018.018.018.018.01-
Mar 18, 20247.977.977.977.977.97-
Mar 15, 20248.018.018.018.018.01-
Mar 14, 20248.018.018.018.018.01-
Mar 13, 20248.078.078.078.078.07-
Mar 12, 20248.068.068.068.068.06-
Mar 11, 20248.008.008.008.008.00-
Mar 08, 20248.068.068.068.068.06-
Mar 07, 20248.108.108.108.108.10-
Mar 06, 20248.048.048.048.048.04-
Mar 05, 20247.997.997.997.997.99-
Mar 04, 20248.038.038.038.038.03-
Mar 01, 20247.997.997.997.997.99-
Feb 29, 20247.927.927.927.927.92-
Feb 28, 20247.907.907.907.907.90-
Feb 27, 20247.937.937.937.937.93-
Feb 26, 20247.887.887.887.887.88-
Feb 23, 20247.867.867.867.867.86-
Feb 22, 20247.947.947.947.947.94-
Feb 21, 20247.847.847.847.847.84-
Feb 20, 20247.887.887.887.887.88-
Feb 16, 20247.947.947.947.947.94-
Feb 15, 20247.927.927.927.927.92-
Feb 14, 20247.857.857.857.857.85-
Feb 13, 20247.747.747.747.747.74-
Feb 12, 20247.817.817.817.817.81-
Feb 09, 20247.757.757.757.757.75-
Feb 08, 20247.727.727.727.727.72-
Feb 07, 20247.647.647.647.647.64-
Feb 06, 20247.627.627.627.627.62-
Feb 05, 20247.577.577.577.577.57-
Feb 02, 20247.617.617.617.617.61-
Feb 01, 20247.627.627.627.627.62-
Jan 31, 20247.617.617.617.617.61-
Jan 30, 20247.687.687.687.687.68-
Jan 29, 20247.697.697.697.697.69-
Jan 26, 20247.637.637.637.637.63-
Jan 25, 20247.697.697.697.697.69-
Jan 24, 20247.667.667.667.667.66-
Jan 23, 20247.667.667.667.667.66-
Jan 22, 20247.697.697.697.697.69-
Jan 19, 20247.617.617.617.617.61-
Jan 18, 20247.627.627.627.627.62-
Jan 17, 20247.667.667.667.667.66-
Jan 16, 20247.707.707.707.707.70-
Jan 15, 20247.717.717.717.717.71-
Jan 12, 20247.727.727.727.727.72-
Jan 11, 20247.677.677.677.677.67-
Jan 10, 20247.707.707.707.707.70-
Jan 09, 20247.737.737.737.737.73-
Jan 08, 20247.757.757.757.757.75-
Jan 05, 20247.657.657.657.657.65-
Jan 04, 20247.687.687.687.687.68-
Jan 03, 20247.707.707.707.707.70-
Jan 02, 20247.867.867.867.867.86-
Dec 29, 20237.967.967.967.967.96-
Dec 28, 20238.008.008.008.008.00-
Dec 27, 20238.028.028.028.028.02-
Dec 22, 20237.937.937.937.937.93-
Dec 21, 20237.897.897.897.897.89-
Dec 20, 20237.907.907.907.907.90-
Dec 19, 20237.957.957.957.957.95-
Dec 18, 20237.877.877.877.877.87-
Dec 15, 20237.897.897.897.897.89-
Dec 14, 20237.947.947.947.947.94-
Dec 13, 20237.747.747.747.747.74-
Dec 12, 20237.657.657.657.657.65-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...