Canada markets open in 6 hours 5 minutes

CI Munro Global Growth Equity Fund ETF (CMGG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
27.08+0.35 (+1.31%)
At close: 12:46PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202426.9427.0826.9427.0827.08200
May 03, 202426.1826.1826.1826.1826.18-
May 02, 202426.1926.2126.1926.2126.21500
May 01, 202426.0226.0625.9425.9925.9911,600
Apr 30, 202426.2726.2726.2726.2726.27300
Apr 29, 202426.2226.3026.2226.3026.30300
Apr 26, 202425.9225.9225.9225.9225.92-
Apr 25, 202426.1726.1726.1726.1726.17-
Apr 24, 202426.3326.3326.1026.1026.102,600
Apr 23, 202425.7625.7625.7625.7625.76-
Apr 22, 202425.5425.5425.5425.5425.54-
Apr 19, 202426.0826.0825.5625.5625.56200
Apr 18, 202426.5726.5726.5726.5726.57-
Apr 17, 202426.9926.9926.9926.9926.99-
Apr 16, 202426.9626.9626.9626.9626.961,000
Apr 15, 202427.0427.0427.0427.0427.04100
Apr 12, 202427.4227.4227.2027.2927.29400
Apr 11, 202427.5527.5527.5527.5527.55-
Apr 10, 202427.0827.1527.0827.1527.15300
Apr 09, 202427.2227.2227.2227.2227.22-
Apr 08, 202427.2127.2127.2127.2127.21-
Apr 05, 202426.6826.6826.6826.6826.68-
Apr 04, 202427.1527.2227.1527.2227.22200
Apr 03, 202426.9426.9426.9426.9426.94-
Apr 02, 202427.0127.0127.0127.0127.01-
Apr 01, 202426.9227.0126.9227.0127.01400
Mar 28, 202427.0027.0027.0027.0027.00100
Mar 27, 202426.9026.9026.9026.9026.90100
Mar 26, 202427.2827.2827.2827.2827.28-
Mar 25, 202427.3427.3427.3427.3427.34-
Mar 22, 202427.2827.2827.2827.2827.28100
Mar 21, 202426.8526.8526.8526.8526.85-
Mar 20, 202426.7226.7226.7226.7226.72-
Mar 19, 202426.5226.5226.5226.5226.52-
Mar 18, 202426.5026.5026.4726.4726.474,800
Mar 15, 202426.6126.6126.6126.6126.61-
Mar 14, 202426.6226.6226.6226.6226.62100
Mar 13, 202426.7026.7026.7026.7026.70-
Mar 12, 202426.5926.5926.5926.5926.59800
Mar 11, 202426.2026.2026.2026.2026.20200
Mar 08, 202427.1827.1826.6126.6126.61500
Mar 07, 202426.6926.9026.6126.8826.8813,000
Mar 06, 202426.5626.5626.5626.5626.561,500
Mar 05, 202426.5526.5526.3526.3726.3710,100
Mar 04, 202426.8826.8826.8126.8126.81400
Mar 01, 202426.3326.5626.3326.5626.561,400
Feb 29, 202425.9425.9425.9425.9425.94-
Feb 28, 202425.8525.8525.8525.8525.85-
Feb 27, 202425.8025.8725.8025.8725.872,200
Feb 26, 202425.7025.7025.7025.7025.70-
Feb 23, 202425.7225.7225.7025.7025.70400
Feb 22, 202425.4125.5725.4125.5725.5728,400
Feb 21, 202424.5824.5924.5824.5924.59500
Feb 20, 202425.0925.0924.7124.8724.8730,600
Feb 16, 202425.1325.2525.1325.1525.15400
Feb 15, 202425.3925.3925.3925.3925.39800
Feb 14, 202425.1525.2325.1525.2325.2310,200
Feb 13, 202424.8524.8624.8024.8024.804,300
Feb 12, 202424.9924.9924.9624.9624.96700
Feb 09, 202425.0125.0325.0125.0325.0310,000
Feb 08, 202424.6424.6424.6424.6424.64-
Feb 07, 202424.5624.6424.5624.6424.6414,100
Feb 06, 202424.2224.3124.2024.2424.2412,900
Feb 05, 202424.3424.4024.3424.3924.393,200
Feb 02, 202423.4923.4923.4923.4923.49-
Feb 01, 202423.4523.4523.4523.4523.45100
Jan 31, 202423.4323.4323.2723.2723.271,700
Jan 30, 202423.6223.6223.6223.6223.62-
Jan 29, 202423.4023.4023.4023.4023.40-
Jan 26, 202423.4023.4023.4023.4023.401,400
Jan 25, 202423.4223.4223.4223.4223.42-
Jan 24, 202423.4623.4623.3923.3923.39300
Jan 23, 202423.1223.1223.1223.1223.12500
Jan 22, 202423.1623.1623.0323.1223.123,200
Jan 19, 202422.9422.9422.9422.9422.94100
Jan 18, 202422.3722.3722.3722.3722.37-
Jan 17, 202422.3722.3722.3722.3722.37-
Jan 16, 202422.3522.4522.3522.3522.35700
Jan 15, 202422.2722.2722.2722.2722.27-
Jan 12, 202422.2122.2122.2122.2122.21-
Jan 11, 202422.2122.2122.2122.2122.21100
Jan 10, 202422.0922.0922.0922.0922.09100
Jan 09, 202421.9521.9521.9521.9521.95500
Jan 08, 202421.3721.3721.3721.3721.37-
Jan 05, 202421.3121.3121.3121.3121.31-
Jan 04, 202421.3321.3321.3321.3321.33-
Jan 03, 202421.3921.3921.3521.3521.35800
Jan 02, 202421.5221.5221.5121.5121.51800
Dec 29, 202321.7021.7021.7021.7021.70-
Dec 28, 202321.6521.6521.6521.6521.65-
Dec 27, 202321.6521.6521.6521.6521.65-
Dec 22, 202321.7821.7821.7821.7821.78-
Dec 21, 202321.7321.7321.7321.7321.73-
Dec 20, 202321.7221.7221.7221.7221.72100
Dec 19, 202321.8821.8821.8821.8821.88-
Dec 18, 202321.9021.9021.9021.9021.90200
Dec 15, 202321.6621.6621.6621.6621.66100
Dec 14, 202321.8421.8421.8421.8421.84-
Dec 13, 202321.8521.8521.8521.8521.85-
Dec 12, 202321.7521.7521.7521.7521.75100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...