Canada markets open in 4 hours 10 minutes

CI Global Energy Corporate Class O (0P0001AAME.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
17.65-0.17 (-0.95%)
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, 202417.6517.6517.6517.6517.65-
Apr 30, 202417.8217.8217.8217.8217.82-
Apr 29, 202418.1318.1318.1318.1318.13-
Apr 26, 202417.9817.9817.9817.9817.98-
Apr 25, 202417.9817.9817.9817.9817.98-
Apr 24, 202417.9517.9517.9517.9517.95-
Apr 23, 202417.9217.9217.9217.9217.92-
Apr 22, 202417.7717.7717.7717.7717.77-
Apr 19, 202417.7117.7117.7117.7117.71-
Apr 18, 202417.6417.6417.6417.6417.64-
Apr 17, 202417.6717.6717.6717.6717.67-
Apr 16, 202417.7117.7117.7117.7117.71-
Apr 15, 202417.8017.8017.8017.8017.80-
Apr 12, 202418.0618.0618.0618.0618.06-
Apr 11, 202418.0818.0818.0818.0818.08-
Apr 10, 202418.1918.1918.1918.1918.19-
Apr 09, 202418.0518.0518.0518.0518.05-
Apr 08, 202417.9817.9817.9817.9817.98-
Apr 05, 202417.9717.9717.9717.9717.97-
Apr 04, 202417.8317.8317.8317.8317.83-
Apr 03, 202417.7617.7617.7617.7617.76-
Apr 02, 202417.5817.5817.5817.5817.58-
Apr 01, 202417.4217.4217.4217.4217.42-
Mar 28, 202417.3017.3017.3017.3017.30-
Mar 27, 202417.2017.2017.2017.2017.20-
Mar 26, 202417.0317.0317.0317.0317.03-
Mar 25, 202417.0717.0717.0717.0717.07-
Mar 22, 202416.9316.9316.9316.9316.93-
Mar 21, 202417.1917.1917.1917.1917.19-
Mar 20, 202417.1517.1517.1517.1517.15-
Mar 19, 202417.1517.1517.1517.1517.15-
Mar 18, 202417.0017.0017.0017.0017.00-
Mar 15, 202416.9316.9316.9316.9316.93-
Mar 14, 202416.9016.9016.9016.9016.90-
Mar 13, 202416.7916.7916.7916.7916.79-
Mar 12, 202416.6316.6316.6316.6316.63-
Mar 11, 202416.6816.6816.6816.6816.68-
Mar 08, 202416.6916.6916.6916.6916.69-
Mar 07, 202416.7116.7116.7116.7116.71-
Mar 06, 202416.6616.6616.6616.6616.66-
Mar 05, 202416.6316.6316.6316.6316.63-
Mar 04, 202416.5216.5216.5216.5216.52-
Mar 01, 202416.6316.6316.6316.6316.63-
Feb 29, 202416.3716.3716.3716.3716.37-
Feb 28, 202416.2116.2116.2116.2116.21-
Feb 27, 202416.2516.2516.2516.2516.25-
Feb 26, 202416.1616.1616.1616.1616.16-
Feb 23, 202416.1416.1416.1416.1416.14-
Feb 22, 202416.2016.2016.2016.2016.20-
Feb 21, 202416.2116.2116.2116.2116.21-
Feb 20, 202415.9315.9315.9315.9315.93-
Feb 16, 202416.0816.0816.0816.0816.08-
Feb 15, 202416.0516.0516.0516.0516.05-
Feb 14, 202415.7115.7115.7115.7115.71-
Feb 13, 202415.7015.7015.7015.7015.70-
Feb 12, 202415.8515.8515.8515.8515.85-
Feb 09, 202415.6515.6515.6515.6515.65-
Feb 08, 202415.6615.6615.6615.6615.66-
Feb 07, 202415.5715.5715.5715.5715.57-
Feb 06, 202415.5715.5715.5715.5715.57-
Feb 05, 202415.4515.4515.4515.4515.45-
Feb 02, 202415.5915.5915.5915.5915.59-
Feb 01, 202415.8015.8015.8015.8015.80-
Jan 31, 202415.8515.8515.8515.8515.85-
Jan 30, 202415.9815.9815.9815.9815.98-
Jan 29, 202415.9115.9115.9115.9115.91-
Jan 26, 202415.9615.9615.9615.9615.96-
Jan 25, 202415.9315.9315.9315.9315.93-
Jan 24, 202415.7615.7615.7615.7615.76-
Jan 23, 202415.5515.5515.5515.5515.55-
Jan 22, 202415.4715.4715.4715.4715.47-
Jan 19, 202415.4415.4415.4415.4415.44-
Jan 18, 202415.4615.4615.4615.4615.46-
Jan 17, 202415.5015.5015.5015.5015.50-
Jan 16, 202415.7215.7215.7215.7215.72-
Jan 15, 202416.0316.0316.0316.0316.03-
Jan 12, 202415.9615.9615.9615.9615.96-
Jan 11, 202415.8115.8115.8115.8115.81-
Jan 10, 202415.8115.8115.8115.8115.81-
Jan 09, 202415.9415.9415.9415.9415.94-
Jan 08, 202416.0416.0416.0416.0416.04-
Jan 05, 202416.2016.2016.2016.2016.20-
Jan 04, 202416.1216.1216.1216.1216.12-
Jan 03, 202416.2416.2416.2416.2416.24-
Jan 02, 202416.0516.0516.0516.0516.05-
Dec 29, 202316.0116.0116.0116.0116.01-
Dec 28, 202316.0016.0016.0016.0016.00-
Dec 27, 202316.1616.1616.1616.1616.16-
Dec 22, 202316.0516.0516.0516.0516.05-
Dec 21, 202316.0016.0016.0016.0016.00-
Dec 20, 202315.9915.9915.9915.9915.99-
Dec 19, 202316.1116.1116.1116.1116.11-
Dec 18, 202315.9515.9515.9515.9515.95-
Dec 15, 202315.8515.8515.8515.8515.85-
Dec 14, 202316.0516.0516.0516.0516.05-
Dec 13, 202315.6915.6915.6915.6915.69-
Dec 12, 202315.4115.4115.4115.4115.41-
Dec 11, 202315.6515.6515.6515.6515.65-
Dec 08, 202315.8115.8115.8115.8115.81-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...