CI Global REIT Private Pool - ETF C$ Series (CGRE.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:41PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 20.06 | 20.10 | 20.06 | 20.10 | 20.10 | 2,800 |
| May 03, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| May 02, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| May 01, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| Apr 30, 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 100 |
| Apr 29, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| Apr 26, 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 100 |
| Apr 25, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 209 |
| Apr 24, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 296 |
| Apr 23, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| Apr 23, 2024 | 0.086 Dividend | |||||
| Apr 22, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.64 | - |
| Apr 19, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.64 | - |
| Apr 18, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.64 | - |
| Apr 17, 2024 | 19.73 | 19.73 | 19.73 | 19.73 | 19.64 | - |
| Apr 16, 2024 | 19.71 | 19.73 | 19.71 | 19.73 | 19.64 | 1,700 |
| Apr 15, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.09 | - |
| Apr 12, 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.09 | 1,300 |
| Apr 11, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.31 | - |
| Apr 10, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.31 | - |
| Apr 09, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.31 | - |
| Apr 08, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.31 | - |
| Apr 05, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.31 | - |
| Apr 04, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.31 | - |
| Apr 03, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.31 | 600 |
| Apr 02, 2024 | 20.55 | 20.55 | 20.46 | 20.46 | 20.37 | 300 |
| Apr 01, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.79 | - |
| Mar 28, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.79 | 400 |
| Mar 27, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.46 | - |
| Mar 26, 2024 | 20.62 | 20.62 | 20.55 | 20.55 | 20.46 | 1,200 |
| Mar 25, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.76 | - |
| Mar 22, 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.76 | 101 |
| Mar 21, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.56 | - |
| Mar 21, 2024 | 0.086 Dividend | |||||
| Mar 20, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.47 | - |
| Mar 19, 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.47 | 200 |
| Mar 18, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.52 | 100 |
| Mar 15, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.80 | - |
| Mar 14, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.80 | - |
| Mar 13, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.80 | - |
| Mar 12, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.80 | - |
| Mar 11, 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.80 | 517 |
| Mar 08, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.62 | 400 |
| Mar 07, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.56 | - |
| Mar 06, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.56 | 123 |
| Mar 05, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.60 | 306 |
| Mar 04, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.49 | - |
| Mar 01, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.49 | - |
| Feb 29, 2024 | 20.67 | 20.67 | 20.67 | 20.67 | 20.49 | - |
| Feb 28, 2024 | 20.62 | 20.67 | 20.62 | 20.67 | 20.49 | 200 |
| Feb 27, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.56 | - |
| Feb 26, 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.56 | - |
| Feb 23, 2024 | 20.73 | 20.74 | 20.73 | 20.74 | 20.56 | 2,008 |
| Feb 22, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.45 | - |
| Feb 22, 2024 | 0.086 Dividend | |||||
| Feb 21, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.37 | - |
| Feb 20, 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.37 | 193 |
| Feb 16, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.47 | - |
| Feb 15, 2024 | 20.73 | 20.73 | 20.73 | 20.73 | 20.47 | 100 |
| Feb 14, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.04 | - |
| Feb 13, 2024 | 20.25 | 20.30 | 20.25 | 20.30 | 20.04 | 2,000 |
| Feb 12, 2024 | 20.61 | 20.63 | 20.61 | 20.63 | 20.37 | 600 |
| Feb 09, 2024 | 20.57 | 20.60 | 20.57 | 20.60 | 20.34 | 780 |
| Feb 08, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.32 | - |
| Feb 07, 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.32 | 168 |
| Feb 06, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.57 | - |
| Feb 05, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.57 | - |
| Feb 02, 2024 | 20.83 | 20.83 | 20.83 | 20.83 | 20.57 | 101 |
| Feb 01, 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.45 | 200 |
| Jan 31, 2024 | 20.83 | 20.83 | 20.63 | 20.63 | 20.37 | 2,959 |
| Jan 30, 2024 | 20.81 | 20.83 | 20.81 | 20.83 | 20.57 | 2,345 |
| Jan 29, 2024 | 20.76 | 20.81 | 20.76 | 20.81 | 20.55 | 3,500 |
| Jan 26, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.56 | - |
| Jan 25, 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.56 | 300 |
| Jan 24, 2024 | 20.81 | 20.87 | 20.71 | 20.71 | 20.45 | 5,100 |
| Jan 24, 2024 | 0.086 Dividend | |||||
| Jan 23, 2024 | 21.20 | 21.20 | 21.00 | 21.00 | 20.65 | 6,300 |
| Jan 22, 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 20.77 | 200 |
| Jan 19, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.26 | - |
| Jan 18, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.26 | 110 |
| Jan 17, 2024 | 20.66 | 20.66 | 20.65 | 20.65 | 20.31 | 300 |
| Jan 16, 2024 | 21.28 | 21.28 | 21.28 | 21.28 | 20.93 | 116 |
| Jan 15, 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 20.84 | - |
| Jan 12, 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 20.84 | - |
| Jan 11, 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 20.84 | - |
| Jan 10, 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 20.84 | - |
| Jan 09, 2024 | 21.19 | 21.19 | 21.16 | 21.19 | 20.84 | 350 |
| Jan 08, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.65 | - |
| Jan 05, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.65 | 100 |
| Jan 04, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 20.74 | - |
| Jan 03, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 20.74 | 354 |
| Jan 02, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 20.83 | 1,000 |
| Dec 29, 2023 | 21.22 | 21.22 | 21.22 | 21.22 | 20.87 | 246 |
| Dec 28, 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 20.80 | - |
| Dec 27, 2023 | 21.15 | 21.15 | 21.15 | 21.15 | 20.80 | 100 |
| Dec 22, 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 20.75 | - |
| Dec 21, 2023 | 21.10 | 21.10 | 21.10 | 21.10 | 20.75 | 675 |
| Dec 20, 2023 | 21.09 | 21.09 | 21.09 | 21.09 | 20.74 | 1,600 |
| Dec 20, 2023 | 0.086 Dividend | |||||
| Dec 19, 2023 | 21.19 | 21.19 | 21.19 | 21.19 | 20.75 | 500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.