Canada markets close in 2 hours 37 minutes

CI Global Smaller Companies Corp Cl PT8 (0P0001FKNA.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
6.10-0.05 (-0.88%)
As of 04:00PM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2024------
Apr 18, 2024------
Apr 17, 20246.106.106.106.106.10-
Apr 16, 20246.156.156.156.156.15-
Apr 15, 20246.216.216.216.216.21-
Apr 12, 20246.256.256.256.256.25-
Apr 11, 20246.326.326.326.326.32-
Apr 10, 20246.316.316.316.316.31-
Apr 09, 20246.366.366.366.366.36-
Apr 08, 20246.386.386.386.386.38-
Apr 05, 20246.326.326.326.326.32-
Apr 04, 20246.306.306.306.306.30-
Apr 03, 20246.346.346.346.346.34-
Apr 02, 20246.306.306.306.306.30-
Apr 01, 20246.386.386.386.386.38-
Mar 28, 20246.426.426.426.426.42-
Mar 27, 20246.456.456.456.456.45-
Mar 26, 20246.386.386.386.386.38-
Mar 25, 20246.346.346.346.346.34-
Mar 22, 20246.366.366.366.366.36-
Mar 21, 20246.356.356.356.356.35-
Mar 20, 20246.316.316.316.316.31-
Mar 19, 20246.306.306.306.306.30-
Mar 18, 20246.276.276.276.276.27-
Mar 15, 20246.306.306.306.306.30-
Mar 14, 20246.316.316.316.316.31-
Mar 13, 20246.356.356.356.356.35-
Mar 12, 20246.356.356.356.356.35-
Mar 11, 20246.296.296.296.296.29-
Mar 08, 20246.356.356.356.356.35-
Mar 07, 20246.376.376.376.376.37-
Mar 06, 20246.326.326.326.326.32-
Mar 05, 20246.296.296.296.296.29-
Mar 04, 20246.326.326.326.326.32-
Mar 01, 20246.296.296.296.296.29-
Feb 29, 20246.236.236.236.236.23-
Feb 28, 20246.226.226.226.226.22-
Feb 27, 20246.246.246.246.246.24-
Feb 26, 20246.206.206.206.206.20-
Feb 23, 20246.196.196.196.196.19-
Feb 22, 20246.256.256.256.256.25-
Feb 21, 20246.176.176.176.176.17-
Feb 20, 20246.206.206.206.206.20-
Feb 16, 20246.256.256.256.256.25-
Feb 15, 20246.246.246.246.246.24-
Feb 14, 20246.186.186.186.186.18-
Feb 13, 20246.096.096.096.096.09-
Feb 12, 20246.156.156.156.156.15-
Feb 09, 20246.106.106.106.106.10-
Feb 08, 20246.086.086.086.086.08-
Feb 07, 20246.016.016.016.016.01-
Feb 06, 20246.006.006.006.006.00-
Feb 05, 20245.965.965.965.965.96-
Feb 02, 20245.995.995.995.995.99-
Feb 01, 20246.006.006.006.006.00-
Jan 31, 20245.995.995.995.995.99-
Jan 30, 20246.056.056.056.056.05-
Jan 29, 20246.056.056.056.056.05-
Jan 26, 20246.016.016.016.016.01-
Jan 25, 20246.056.056.056.056.05-
Jan 24, 20246.036.036.036.036.03-
Jan 23, 20246.036.036.036.036.03-
Jan 22, 20246.056.056.056.056.05-
Jan 19, 20245.995.995.995.995.99-
Jan 18, 20245.995.995.995.995.99-
Jan 17, 20246.036.036.036.036.03-
Jan 16, 20246.066.066.066.066.06-
Jan 15, 20246.076.076.076.076.07-
Jan 12, 20246.076.076.076.076.07-
Jan 11, 20246.046.046.046.046.04-
Jan 10, 20246.066.066.066.066.06-
Jan 09, 20246.086.086.086.086.08-
Jan 08, 20246.106.106.106.106.10-
Jan 05, 20246.026.026.026.026.02-
Jan 04, 20246.046.046.046.046.04-
Jan 03, 20246.066.066.066.066.06-
Jan 02, 20246.196.196.196.196.19-
Dec 29, 20236.266.266.266.266.26-
Dec 28, 20236.306.306.306.306.30-
Dec 27, 20236.316.316.316.316.31-
Dec 22, 20236.246.246.246.246.24-
Dec 21, 20236.216.216.216.216.21-
Dec 20, 20236.226.226.226.226.22-
Dec 19, 20236.266.266.266.266.26-
Dec 18, 20236.196.196.196.196.19-
Dec 15, 20236.216.216.216.216.21-
Dec 14, 20236.256.256.256.256.25-
Dec 13, 20236.106.106.106.106.10-
Dec 12, 20236.026.026.026.026.02-
Dec 11, 20236.006.006.006.006.00-
Dec 08, 20235.955.955.955.955.95-
Dec 07, 20235.915.915.915.915.91-
Dec 06, 20235.865.865.865.865.86-
Dec 05, 20235.825.825.825.825.82-
Dec 04, 20235.855.855.855.855.85-
Dec 01, 20235.875.875.875.875.87-
Nov 30, 20235.805.805.805.805.80-
Nov 29, 20235.825.825.825.825.82-
Nov 28, 20235.785.785.785.785.78-
Nov 27, 20235.815.815.815.815.81-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...