Canada markets open in 8 hours 22 minutes

CI Global Smaller Companies Corp Cl OT5 (0P0001AADE.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
8.85-0.00 (-0.05%)
At close: 04:00PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 20248.858.858.858.858.85-
May 01, 20248.868.868.868.868.86-
Apr 30, 20248.838.838.838.838.83-
Apr 29, 20248.908.908.908.908.90-
Apr 26, 20248.838.838.838.838.83-
Apr 25, 20248.778.778.778.778.77-
Apr 24, 20248.908.908.908.908.90-
Apr 23, 20248.908.908.908.908.90-
Apr 22, 20248.758.758.758.758.75-
Apr 19, 20248.708.708.708.708.70-
Apr 18, 20248.728.728.728.728.72-
Apr 17, 20248.758.758.758.758.75-
Apr 16, 20248.838.838.838.838.83-
Apr 15, 20248.918.918.918.918.91-
Apr 12, 20248.988.988.988.988.98-
Apr 11, 20249.089.089.089.089.08-
Apr 10, 20249.069.069.069.069.06-
Apr 09, 20249.139.139.139.139.13-
Apr 08, 20249.159.159.159.159.15-
Apr 05, 20249.089.089.089.089.08-
Apr 04, 20249.049.049.049.049.04-
Apr 03, 20249.109.109.109.109.10-
Apr 02, 20249.059.059.059.059.05-
Apr 01, 20249.169.169.169.169.16-
Mar 28, 20249.229.229.229.229.22-
Mar 27, 20249.269.269.269.269.26-
Mar 26, 20249.169.169.169.169.16-
Mar 25, 20249.119.119.119.119.11-
Mar 22, 20249.139.139.139.139.13-
Mar 21, 20249.129.129.129.129.12-
Mar 20, 20249.049.049.049.049.04-
Mar 19, 20249.039.039.039.039.03-
Mar 18, 20248.988.988.988.988.98-
Mar 15, 20249.039.039.039.039.03-
Mar 14, 20249.039.039.039.039.03-
Mar 13, 20249.099.099.099.099.09-
Mar 12, 20249.099.099.099.099.09-
Mar 11, 20249.029.029.029.029.02-
Mar 08, 20249.099.099.099.099.09-
Mar 07, 20249.139.139.139.139.13-
Mar 06, 20249.069.069.069.069.06-
Mar 05, 20249.019.019.019.019.01-
Mar 04, 20249.059.059.059.059.05-
Mar 01, 20249.019.019.019.019.01-
Feb 29, 20248.938.938.938.938.93-
Feb 28, 20248.918.918.918.918.91-
Feb 27, 20248.948.948.948.948.94-
Feb 26, 20248.888.888.888.888.88-
Feb 23, 20248.868.868.868.868.86-
Feb 22, 20248.928.928.928.928.92-
Feb 21, 20248.818.818.818.818.81-
Feb 20, 20248.868.868.868.868.86-
Feb 16, 20248.938.938.938.938.93-
Feb 15, 20248.918.918.918.918.91-
Feb 14, 20248.838.838.838.838.83-
Feb 13, 20248.708.708.708.708.70-
Feb 12, 20248.788.788.788.788.78-
Feb 09, 20248.728.728.728.728.72-
Feb 08, 20248.688.688.688.688.68-
Feb 07, 20248.598.598.598.598.59-
Feb 06, 20248.578.578.578.578.57-
Feb 05, 20248.518.518.518.518.51-
Feb 02, 20248.558.558.558.558.55-
Feb 01, 20248.578.578.578.578.57-
Jan 31, 20248.568.568.568.568.56-
Jan 30, 20248.648.648.648.648.64-
Jan 29, 20248.648.648.648.648.64-
Jan 26, 20248.588.588.588.588.58-
Jan 25, 20248.638.638.638.638.63-
Jan 24, 20248.598.598.598.598.59-
Jan 23, 20248.598.598.598.598.59-
Jan 22, 20248.628.628.628.628.62-
Jan 19, 20248.548.548.548.548.54-
Jan 18, 20248.548.548.548.548.54-
Jan 17, 20248.598.598.598.598.59-
Jan 16, 20248.648.648.648.648.64-
Jan 15, 20248.658.658.658.658.65-
Jan 12, 20248.658.658.658.658.65-
Jan 11, 20248.608.608.608.608.60-
Jan 10, 20248.638.638.638.638.63-
Jan 09, 20248.678.678.678.678.67-
Jan 08, 20248.698.698.698.698.69-
Jan 05, 20248.588.588.588.588.58-
Jan 04, 20248.618.618.618.618.61-
Jan 03, 20248.638.638.638.638.63-
Jan 02, 20248.828.828.828.828.82-
Dec 29, 20238.938.938.938.938.93-
Dec 28, 20238.978.978.978.978.97-
Dec 27, 20238.998.998.998.998.99-
Dec 22, 20238.898.898.898.898.89-
Dec 21, 20238.858.858.858.858.85-
Dec 20, 20238.848.848.848.848.84-
Dec 19, 20238.908.908.908.908.90-
Dec 18, 20238.808.808.808.808.80-
Dec 15, 20238.828.828.828.828.82-
Dec 14, 20238.898.898.898.898.89-
Dec 13, 20238.668.668.668.668.66-
Dec 12, 20238.558.558.558.558.55-
Dec 11, 20238.538.538.538.538.53-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...