Canada markets close in 4 hours 44 minutes

CI Global Smaller Companies Cl O (0P0001H4RK.TO)

Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
12.87+0.09 (+0.67%)
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, 202412.8712.8712.8712.8712.87-
May 02, 202412.7912.7912.7912.7912.79-
May 01, 202412.7912.7912.7912.7912.79-
Apr 30, 202412.7612.7612.7612.7612.76-
Apr 29, 202412.8612.8612.8612.8612.86-
Apr 26, 202412.7612.7612.7612.7612.76-
Apr 25, 202412.6212.6212.6212.6212.62-
Apr 24, 202412.8112.8112.8112.8112.81-
Apr 23, 202412.8112.8112.8112.8112.81-
Apr 22, 202412.5912.5912.5912.5912.59-
Apr 19, 202412.5112.5112.5112.5112.51-
Apr 18, 202412.5412.5412.5412.5412.54-
Apr 17, 202412.5912.5912.5912.5912.59-
Apr 16, 202412.7112.7112.7112.7112.71-
Apr 15, 202412.8212.8212.8212.8212.82-
Apr 12, 202412.9212.9212.9212.9212.92-
Apr 11, 202413.0613.0613.0613.0613.06-
Apr 10, 202413.0313.0313.0313.0313.03-
Apr 09, 202413.1313.1313.1313.1313.13-
Apr 08, 202413.1713.1713.1713.1713.17-
Apr 05, 202413.0613.0613.0613.0613.06-
Apr 04, 202413.0113.0113.0113.0113.01-
Apr 03, 202413.0913.0913.0913.0913.09-
Apr 02, 202413.0213.0213.0213.0213.02-
Apr 01, 202413.1813.1813.1813.1813.18-
Mar 28, 202413.2613.2613.2613.2613.26-
Mar 27, 202413.3213.3213.3213.3213.32-
Mar 26, 202413.1813.1813.1813.1813.18-
Mar 25, 202413.1013.1013.1013.1013.10-
Mar 22, 202413.1413.1413.1413.1413.14-
Mar 21, 202413.1113.1113.1113.1113.11-
Mar 20, 202412.9512.9512.9512.9512.95-
Mar 19, 202412.9312.9312.9312.9312.93-
Mar 18, 202412.8712.8712.8712.8712.87-
Mar 15, 202412.9412.9412.9412.9412.94-
Mar 14, 202412.9412.9412.9412.9412.94-
Mar 13, 202413.0313.0313.0313.0313.03-
Mar 12, 202413.0213.0213.0213.0213.02-
Mar 11, 202412.9212.9212.9212.9212.92-
Mar 08, 202413.0213.0213.0213.0213.02-
Mar 07, 202413.0713.0713.0713.0713.07-
Mar 06, 202412.9812.9812.9812.9812.98-
Mar 05, 202412.9112.9112.9112.9112.91-
Mar 04, 202412.9712.9712.9712.9712.97-
Mar 01, 202412.9112.9112.9112.9112.91-
Feb 29, 202412.8012.8012.8012.8012.80-
Feb 28, 202412.7612.7612.7612.7612.76-
Feb 27, 202412.8112.8112.8112.8112.81-
Feb 26, 202412.7212.7212.7212.7212.72-
Feb 23, 202412.7012.7012.7012.7012.70-
Feb 22, 202412.7312.7312.7312.7312.73-
Feb 21, 202412.5712.5712.5712.5712.57-
Feb 20, 202412.6412.6412.6412.6412.64-
Feb 16, 202412.7312.7312.7312.7312.73-
Feb 15, 202412.7112.7112.7112.7112.71-
Feb 14, 202412.5912.5912.5912.5912.59-
Feb 13, 202412.4112.4112.4112.4112.41-
Feb 12, 202412.5312.5312.5312.5312.53-
Feb 09, 202412.4412.4412.4412.4412.44-
Feb 08, 202412.3912.3912.3912.3912.39-
Feb 07, 202412.2512.2512.2512.2512.25-
Feb 06, 202412.2312.2312.2312.2312.23-
Feb 05, 202412.1512.1512.1512.1512.15-
Feb 02, 202412.2012.2012.2012.2012.20-
Feb 01, 202412.2312.2312.2312.2312.23-
Jan 31, 202412.2112.2112.2112.2112.21-
Jan 30, 202412.3212.3212.3212.3212.32-
Jan 29, 202412.3312.3312.3312.3312.33-
Jan 26, 202412.2412.2412.2412.2412.24-
Jan 25, 202412.2512.2512.2512.2512.25-
Jan 24, 202412.2112.2112.2112.2112.21-
Jan 23, 202412.2012.2012.2012.2012.20-
Jan 22, 202412.2512.2512.2512.2512.25-
Jan 19, 202412.1312.1312.1312.1312.13-
Jan 18, 202412.1312.1312.1312.1312.13-
Jan 17, 202412.2112.2112.2112.2112.21-
Jan 16, 202412.2712.2712.2712.2712.27-
Jan 15, 202412.2912.2912.2912.2912.29-
Jan 12, 202412.2912.2912.2912.2912.29-
Jan 11, 202412.2212.2212.2212.2212.22-
Jan 10, 202412.2712.2712.2712.2712.27-
Jan 09, 202412.3212.3212.3212.3212.32-
Jan 08, 202412.3412.3412.3412.3412.34-
Jan 05, 202412.1912.1912.1912.1912.19-
Jan 04, 202412.2312.2312.2312.2312.23-
Jan 03, 202412.2612.2612.2612.2612.26-
Jan 02, 202412.5312.5312.5312.5312.53-
Dec 29, 202312.6812.6812.6812.6812.68-
Dec 28, 202312.7412.7412.7412.7412.74-
Dec 27, 202312.7812.7812.7812.7812.78-
Dec 22, 202312.6312.6312.6312.6312.63-
Dec 21, 202312.5712.5712.5712.5712.57-
Dec 20, 202312.5112.5112.5112.5112.51-
Dec 19, 202312.5912.5912.5912.5912.59-
Dec 18, 202312.4612.4612.4612.4612.46-
Dec 15, 202312.4912.4912.4912.4912.49-
Dec 14, 202312.5812.5812.5812.5812.58-
Dec 13, 202312.2712.2712.2712.2712.27-
Dec 12, 202312.1112.1112.1112.1112.11-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...