CI U.S. Enhanced Momentum Index ETF (Hedged Common Units) (CMOM.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 10:07AM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| May 16, 2024 | 23.42 | 23.44 | 23.39 | 23.39 | 23.39 | 900 |
| May 15, 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| May 14, 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 200 |
| May 13, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| May 10, 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 400 |
| May 09, 2024 | 22.84 | 22.96 | 22.84 | 22.96 | 22.96 | 800 |
| May 08, 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 200 |
| May 07, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| May 06, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 120 |
| May 03, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| May 02, 2024 | 22.00 | 22.17 | 22.00 | 22.17 | 22.17 | 41,500 |
| May 01, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| Apr 30, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 100 |
| Apr 29, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| Apr 26, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| Apr 25, 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 200 |
| Apr 24, 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 700 |
| Apr 23, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 2,101 |
| Apr 22, 2024 | 21.87 | 22.01 | 21.87 | 22.01 | 22.01 | 500 |
| Apr 19, 2024 | 21.90 | 21.90 | 21.66 | 21.66 | 21.66 | 5,100 |
| Apr 18, 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| Apr 17, 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| Apr 16, 2024 | 22.49 | 22.50 | 22.49 | 22.49 | 22.49 | 16,051 |
| Apr 15, 2024 | 22.90 | 22.90 | 22.46 | 22.46 | 22.46 | 8,232 |
| Apr 12, 2024 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 110 |
| Apr 11, 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | - |
| Apr 10, 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| Apr 09, 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| Apr 08, 2024 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | - |
| Apr 05, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| Apr 04, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| Apr 03, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| Apr 02, 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| Apr 01, 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| Mar 28, 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| Mar 27, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Mar 26, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Mar 25, 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| Mar 22, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| Mar 21, 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| Mar 20, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Mar 19, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| Mar 18, 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| Mar 15, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| Mar 14, 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| Mar 13, 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| Mar 12, 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| Mar 11, 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Mar 08, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| Mar 07, 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| Mar 06, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | - |
| Mar 05, 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| Mar 04, 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| Mar 01, 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| Feb 29, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| Feb 28, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Feb 27, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| Feb 26, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| Feb 23, 2024 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| Feb 22, 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| Feb 21, 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | - |
| Feb 20, 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| Feb 16, 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | - |
| Feb 15, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| Feb 14, 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| Feb 13, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| Feb 12, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| Feb 09, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| Feb 08, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| Feb 07, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| Feb 06, 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | - |
| Feb 05, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| Feb 02, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| Feb 01, 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| Jan 31, 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| Jan 30, 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| Jan 29, 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| Jan 26, 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| Jan 25, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| Jan 24, 2024 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| Jan 23, 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| Jan 22, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| Jan 19, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
| Jan 18, 2024 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| Jan 17, 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| Jan 16, 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.