CI Global Alpha Innovation ETF C$ Series (CINV.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

20.75

+0.05

(+0.24%)

At close: 02:46PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	20.75	20.75	20.75	20.75	20.75	101
Apr 30, 2024	20.62	20.62	20.62	20.62	20.62	-
Apr 29, 2024	20.62	20.62	20.62	20.62	20.62	-
Apr 26, 2024	20.76	20.76	20.62	20.62	20.62	630
Apr 25, 2024	20.46	20.46	20.46	20.46	20.46	2,100
Apr 24, 2024	19.85	19.85	19.85	19.85	19.85	-
Apr 23, 2024	19.85	19.85	19.85	19.85	19.85	-
Apr 22, 2024	20.04	20.04	19.85	19.85	19.85	1,351
Apr 19, 2024	20.55	20.55	20.55	20.55	20.55	-
Apr 18, 2024	20.55	20.55	20.55	20.55	20.55	110
Apr 17, 2024	21.27	21.27	20.75	20.75	20.75	381
Apr 16, 2024	21.13	21.13	21.11	21.11	21.11	800
Apr 15, 2024	21.65	21.65	21.65	21.65	21.65	-
Apr 12, 2024	21.65	21.65	21.65	21.65	21.65	600
Apr 11, 2024	21.51	21.51	21.51	21.51	21.51	-
Apr 10, 2024	21.51	21.51	21.51	21.51	21.51	600
Apr 09, 2024	21.63	21.63	21.63	21.63	21.63	-
Apr 08, 2024	21.63	21.63	21.63	21.63	21.63	-
Apr 05, 2024	21.63	21.63	21.63	21.63	21.63	-
Apr 04, 2024	21.63	21.63	21.63	21.63	21.63	-
Apr 03, 2024	21.63	21.63	21.63	21.63	21.63	-
Apr 02, 2024	21.63	21.63	21.63	21.63	21.63	-
Apr 01, 2024	21.63	21.63	21.63	21.63	21.63	-
Mar 28, 2024	21.63	21.63	21.63	21.63	21.63	100
Mar 27, 2024	21.75	21.75	21.75	21.75	21.75	-
Mar 26, 2024	21.75	21.75	21.75	21.75	21.75	-
Mar 25, 2024	21.75	21.75	21.75	21.75	21.75	150
Mar 22, 2024	21.86	21.86	21.86	21.86	21.86	100
Mar 21, 2024	21.35	21.35	21.35	21.35	21.35	-
Mar 20, 2024	21.35	21.35	21.35	21.35	21.35	-
Mar 19, 2024	21.35	21.35	21.35	21.35	21.35	-
Mar 18, 2024	21.33	21.35	21.33	21.35	21.35	2,812
Mar 15, 2024	21.34	21.34	21.34	21.34	21.34	-
Mar 14, 2024	21.34	21.34	21.34	21.34	21.34	300
Mar 13, 2024	21.45	21.45	21.45	21.45	21.45	175
Mar 12, 2024	21.42	21.42	21.42	21.42	21.42	-
Mar 11, 2024	21.42	21.42	21.42	21.42	21.42	324
Mar 08, 2024	21.43	21.43	21.43	21.43	21.43	-
Mar 07, 2024	21.43	21.43	21.43	21.43	21.43	-
Mar 06, 2024	21.43	21.43	21.43	21.43	21.43	-
Mar 05, 2024	21.39	21.43	21.39	21.43	21.43	380
Mar 04, 2024	21.95	21.95	21.93	21.93	21.93	1,300
Mar 01, 2024	21.50	21.50	21.50	21.50	21.50	100
Feb 29, 2024	20.91	20.91	20.91	20.91	20.91	-
Feb 28, 2024	20.91	20.91	20.91	20.91	20.91	-
Feb 27, 2024	20.91	20.91	20.91	20.91	20.91	-
Feb 26, 2024	20.91	20.91	20.91	20.91	20.91	-
Feb 23, 2024	20.98	20.98	20.91	20.91	20.91	200
Feb 22, 2024	20.72	20.72	20.72	20.72	20.72	-
Feb 21, 2024	20.72	20.72	20.72	20.72	20.72	-
Feb 20, 2024	20.72	20.72	20.72	20.72	20.72	-
Feb 16, 2024	20.72	20.72	20.72	20.72	20.72	100
Feb 15, 2024	20.79	20.79	20.79	20.79	20.79	-
Feb 14, 2024	20.79	20.79	20.79	20.79	20.79	-
Feb 13, 2024	20.79	20.79	20.79	20.79	20.79	-
Feb 12, 2024	20.79	20.79	20.79	20.79	20.79	-
Feb 09, 2024	20.79	20.79	20.79	20.79	20.79	100
Feb 08, 2024	20.65	20.65	20.65	20.65	20.65	100
Feb 07, 2024	20.04	20.04	20.04	20.04	20.04	-
Feb 06, 2024	20.04	20.04	20.04	20.04	20.04	400
Feb 05, 2024	20.33	20.35	20.33	20.35	20.35	4,100
Feb 02, 2024	19.46	19.46	19.46	19.46	19.46	-
Feb 01, 2024	19.46	19.46	19.46	19.46	19.46	-
Jan 31, 2024	19.46	19.46	19.46	19.46	19.46	100
Jan 30, 2024	19.74	19.74	19.74	19.74	19.74	-
Jan 29, 2024	19.74	19.74	19.74	19.74	19.74	-
Jan 26, 2024	19.85	19.86	19.72	19.74	19.74	1,600
Jan 25, 2024	19.90	19.91	19.79	19.79	19.79	5,525
Jan 24, 2024	18.63	18.63	18.63	18.63	18.63	-
Jan 23, 2024	18.63	18.63	18.63	18.63	18.63	-
Jan 22, 2024	18.63	18.63	18.63	18.63	18.63	-
Jan 19, 2024	18.63	18.63	18.63	18.63	18.63	-
Jan 18, 2024	18.63	18.63	18.63	18.63	18.63	-
Jan 17, 2024	18.63	18.63	18.63	18.63	18.63	350
Jan 16, 2024	18.50	18.50	18.50	18.50	18.50	-
Jan 15, 2024	18.50	18.50	18.50	18.50	18.50	200
Jan 12, 2024	17.59	17.59	17.59	17.59	17.59	-
Jan 11, 2024	17.59	17.59	17.59	17.59	17.59	-
Jan 10, 2024	17.59	17.59	17.59	17.59	17.59	-
Jan 09, 2024	17.59	17.59	17.59	17.59	17.59	-
Jan 08, 2024	17.59	17.59	17.59	17.59	17.59	-
Jan 05, 2024	17.59	17.59	17.59	17.59	17.59	100
Jan 04, 2024	18.31	18.31	18.31	18.31	18.31	-
Jan 03, 2024	18.31	18.31	18.31	18.31	18.31	-
Jan 02, 2024	18.31	18.31	18.31	18.31	18.31	-
Dec 29, 2023	18.31	18.31	18.31	18.31	18.31	-
Dec 28, 2023	18.31	18.31	18.31	18.31	18.31	-
Dec 27, 2023	18.31	18.31	18.31	18.31	18.31	-
Dec 22, 2023	18.31	18.31	18.31	18.31	18.31	-
Dec 21, 2023	18.31	18.31	18.31	18.31	18.31	-
Dec 20, 2023	18.31	18.31	18.31	18.31	18.31	555
Dec 19, 2023	17.48	17.48	17.48	17.48	17.48	-
Dec 18, 2023	17.48	17.48	17.48	17.48	17.48	-
Dec 15, 2023	17.48	17.48	17.48	17.48	17.48	-
Dec 14, 2023	17.48	17.48	17.48	17.48	17.48	-
Dec 13, 2023	17.48	17.48	17.48	17.48	17.48	-
Dec 12, 2023	17.48	17.48	17.48	17.48	17.48	-
Dec 11, 2023	17.48	17.48	17.48	17.48	17.48	-
Dec 08, 2023	17.48	17.48	17.48	17.48	17.48	-
Dec 07, 2023	17.48	17.48	17.48	17.48	17.48	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7287+0.0005(+0.07%)

CRUDE OIL79.71+0.71(+0.90%)

Bitcoin CAD80,391.18+1,200.88(+1.52%)

CI Global Alpha Innovation ETF C$ Series (CINV.TO)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7287
+0.0005(+0.07%)

CRUDE OIL
79.71
+0.71(+0.90%)

Bitcoin CAD
80,391.18
+1,200.88(+1.52%)