Canada markets close in 49 minutes

Champlain Mid Cap Institutional (CIPIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
24.75+0.08 (+0.32%)
As of 08:05AM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 2024------
Apr 29, 202424.7524.7524.7524.7524.75-
Apr 26, 202424.6724.6724.6724.6724.67-
Apr 25, 202424.6824.6824.6824.6824.68-
Apr 24, 202424.8424.8424.8424.8424.84-
Apr 23, 202424.9224.9224.9224.9224.92-
Apr 22, 202424.5524.5524.5524.5524.55-
Apr 19, 202424.3324.3324.3324.3324.33-
Apr 18, 202424.4124.4124.4124.4124.41-
Apr 17, 202424.4824.4824.4824.4824.48-
Apr 16, 202424.6924.6924.6924.6924.69-
Apr 15, 202424.7324.7324.7324.7324.73-
Apr 12, 202425.1025.1025.1025.1025.10-
Apr 11, 202425.5925.5925.5925.5925.59-
Apr 10, 202425.5425.5425.5425.5425.54-
Apr 09, 202425.8925.8925.8925.8925.89-
Apr 08, 202425.7525.7525.7525.7525.75-
Apr 05, 202425.6925.6925.6925.6925.69-
Apr 04, 202425.4825.4825.4825.4825.48-
Apr 03, 202425.8125.8125.8125.8125.81-
Apr 02, 202425.9225.9225.9225.9225.92-
Apr 01, 202426.2526.2526.2526.2526.25-
Mar 28, 202426.4826.4826.4826.4826.48-
Mar 27, 202426.4526.4526.4526.4526.45-
Mar 26, 202426.2026.2026.2026.2026.20-
Mar 25, 202426.1226.1226.1226.1226.12-
Mar 22, 202426.2526.2526.2526.2526.25-
Mar 21, 202426.3726.3726.3726.3726.37-
Mar 20, 202426.2526.2526.2526.2526.25-
Mar 19, 202426.0826.0826.0826.0826.08-
Mar 18, 202426.0426.0426.0426.0426.04-
Mar 15, 202425.9825.9825.9825.9825.98-
Mar 14, 202426.0826.0826.0826.0826.08-
Mar 13, 202426.3226.3226.3226.3226.32-
Mar 12, 202426.2826.2826.2826.2826.28-
Mar 11, 202426.1826.1826.1826.1826.18-
Mar 08, 202426.3026.3026.3026.3026.30-
Mar 07, 202426.4526.4526.4526.4526.45-
Mar 06, 202426.2826.2826.2826.2826.28-
Mar 05, 202426.1026.1026.1026.1026.10-
Mar 04, 202426.3626.3626.3626.3626.36-
Mar 01, 202426.2626.2626.2626.2626.26-
Feb 29, 202426.1126.1126.1126.1126.11-
Feb 28, 202425.6425.6425.6425.6425.64-
Feb 27, 202425.5025.5025.5025.5025.50-
Feb 26, 202425.4325.4325.4325.4325.43-
Feb 23, 202425.3325.3325.3325.3325.33-
Feb 22, 202425.2325.2325.2325.2325.23-
Feb 21, 202424.8624.8624.8624.8624.86-
Feb 20, 202425.2225.2225.2225.2225.22-
Feb 16, 202425.3425.3425.3425.3425.34-
Feb 15, 202425.3525.3525.3525.3525.35-
Feb 14, 202425.1825.1825.1825.1825.18-
Feb 13, 202424.8424.8424.8424.8424.84-
Feb 12, 202425.2625.2625.2625.2625.26-
Feb 09, 202425.2325.2325.2325.2325.23-
Feb 08, 202425.1225.1225.1225.1225.12-
Feb 07, 202424.9524.9524.9524.9524.95-
Feb 06, 202424.7224.7224.7224.7224.72-
Feb 05, 202424.5524.5524.5524.5524.55-
Feb 02, 202424.7524.7524.7524.7524.75-
Feb 01, 202424.5824.5824.5824.5824.58-
Jan 31, 202424.2324.2324.2324.2324.23-
Jan 30, 202424.5824.5824.5824.5824.58-
Jan 29, 202424.6324.6324.6324.6324.63-
Jan 26, 202424.3024.3024.3024.3024.30-
Jan 25, 202424.2924.2924.2924.2924.29-
Jan 24, 202424.2324.2324.2324.2324.23-
Jan 23, 202424.4424.4424.4424.4424.44-
Jan 22, 202424.4024.4024.4024.4024.40-
Jan 19, 202424.1524.1524.1524.1524.15-
Jan 18, 202423.9623.9623.9623.9623.96-
Jan 17, 202423.7223.7223.7223.7223.72-
Jan 16, 202423.8623.8623.8623.8623.86-
Jan 12, 202423.9423.9423.9423.9423.94-
Jan 11, 202423.9623.9623.9623.9623.96-
Jan 10, 202423.9423.9423.9423.9423.94-
Jan 09, 202423.8123.8123.8123.8123.81-
Jan 08, 202423.8423.8423.8423.8423.84-
Jan 05, 202423.4523.4523.4523.4523.45-
Jan 04, 202423.4623.4623.4623.4623.46-
Jan 03, 202423.3823.3823.3823.3823.38-
Jan 02, 202423.8723.8723.8723.8723.87-
Dec 29, 202324.1324.1324.1324.1324.13-
Dec 28, 202324.2424.2424.2424.2424.24-
Dec 28, 20230.006 Dividend
Dec 27, 202324.1824.1824.1824.1824.17-
Dec 26, 202324.1424.1424.1424.1424.13-
Dec 22, 202324.0224.0224.0224.0224.01-
Dec 21, 202323.9523.9523.9523.9523.94-
Dec 20, 202323.5723.5723.5723.5723.56-
Dec 19, 202323.9123.9123.9123.9123.90-
Dec 18, 202323.7323.7323.7323.7323.72-
Dec 18, 20230 Dividend
Dec 18, 20230.07 Capital Gain
Dec 15, 202323.7023.7023.7023.7023.62-
Dec 14, 202323.8023.8023.8023.8023.72-
Dec 13, 202323.5323.5323.5323.5323.45-
Dec 12, 202323.0223.0223.0223.0222.95-
Dec 11, 202322.8322.8322.8322.8322.76-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...