CI Alternative Investment Grade Credit ETF C$ Series Units (CRED.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 12:04PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 300 |
| May 02, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 300 |
| May 01, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| Apr 30, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| Apr 29, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| Apr 26, 2024 | 19.51 | 19.55 | 19.51 | 19.55 | 19.55 | 10,000 |
| Apr 25, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| Apr 24, 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| Apr 23, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| Apr 23, 2024 | 0.05 Dividend | |||||
| Apr 22, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.53 | - |
| Apr 19, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.55 | - |
| Apr 18, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.53 | - |
| Apr 17, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.54 | - |
| Apr 16, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.57 | - |
| Apr 15, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.55 | 1,000 |
| Apr 12, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.57 | 7,100 |
| Apr 11, 2024 | 19.59 | 19.61 | 19.59 | 19.61 | 19.56 | 2,500 |
| Apr 10, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.61 | 100 |
| Apr 09, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.56 | - |
| Apr 08, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.57 | - |
| Apr 05, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.55 | - |
| Apr 04, 2024 | 19.63 | 19.63 | 19.62 | 19.62 | 19.57 | 2,400 |
| Apr 03, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.54 | - |
| Apr 02, 2024 | 19.56 | 19.61 | 19.56 | 19.61 | 19.56 | 10,200 |
| Apr 01, 2024 | 19.62 | 19.62 | 19.60 | 19.60 | 19.55 | 7,800 |
| Mar 28, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.53 | - |
| Mar 27, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.55 | 600 |
| Mar 26, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.51 | - |
| Mar 25, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.51 | 119,000 |
| Mar 22, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.49 | - |
| Mar 21, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.52 | - |
| Mar 21, 2024 | 0.05 Dividend | |||||
| Mar 20, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.46 | - |
| Mar 19, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.46 | 4,100 |
| Mar 18, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.46 | 600 |
| Mar 15, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.42 | 1,100 |
| Mar 14, 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.46 | - |
| Mar 13, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.44 | - |
| Mar 12, 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.44 | 100 |
| Mar 11, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.47 | - |
| Mar 08, 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.47 | - |
| Mar 07, 2024 | 19.59 | 19.59 | 19.59 | 19.59 | 19.49 | 100 |
| Mar 06, 2024 | 19.54 | 19.58 | 19.54 | 19.54 | 19.44 | 2,700 |
| Mar 05, 2024 | 19.58 | 19.58 | 19.58 | 19.58 | 19.48 | 1,100 |
| Mar 04, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.41 | - |
| Mar 01, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.41 | 200 |
| Feb 29, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.41 | 4,700 |
| Feb 28, 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.39 | 200 |
| Feb 27, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.40 | 100 |
| Feb 26, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.40 | - |
| Feb 23, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.40 | - |
| Feb 22, 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.41 | - |
| Feb 22, 2024 | 0.05 Dividend | |||||
| Feb 21, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.32 | - |
| Feb 20, 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.32 | - |
| Feb 16, 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.29 | - |
| Feb 15, 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.26 | - |
| Feb 14, 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.26 | - |
| Feb 13, 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.28 | 200 |
| Feb 12, 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.29 | - |
| Feb 09, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.30 | - |
| Feb 08, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.30 | - |
| Feb 07, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.27 | 900 |
| Feb 06, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.27 | - |
| Feb 05, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.25 | 1,100 |
| Feb 02, 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.27 | - |
| Feb 01, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.20 | - |
| Jan 31, 2024 | 19.34 | 19.35 | 19.34 | 19.35 | 19.20 | 1,100 |
| Jan 30, 2024 | 19.30 | 19.31 | 19.30 | 19.31 | 19.16 | 300 |
| Jan 29, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.13 | 5,700 |
| Jan 26, 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.14 | - |
| Jan 25, 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.11 | - |
| Jan 24, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.09 | 2,400 |
| Jan 24, 2024 | 0.05 Dividend | |||||
| Jan 23, 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.08 | 3,600 |
| Jan 22, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.05 | - |
| Jan 19, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.05 | 300 |
| Jan 18, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.03 | 100 |
| Jan 17, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.04 | 300 |
| Jan 16, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 18.98 | - |
| Jan 15, 2024 | 19.23 | 19.23 | 19.18 | 19.18 | 18.98 | 28,800 |
| Jan 12, 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.06 | 3,800 |
| Jan 11, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.00 | 1,000 |
| Jan 10, 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 18.99 | 2,500 |
| Jan 09, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.00 | - |
| Jan 08, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.00 | - |
| Jan 05, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.01 | - |
| Jan 04, 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 18.98 | 400 |
| Jan 03, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.00 | - |
| Jan 02, 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.01 | - |
| Dec 29, 2023 | 19.17 | 19.17 | 19.17 | 19.17 | 18.97 | 1,000 |
| Dec 28, 2023 | 19.20 | 19.21 | 19.20 | 19.21 | 19.01 | 5,300 |
| Dec 27, 2023 | 19.14 | 19.14 | 19.14 | 19.14 | 18.94 | 1,200 |
| Dec 22, 2023 | 19.13 | 19.13 | 19.13 | 19.13 | 18.93 | 1,500 |
| Dec 21, 2023 | 19.14 | 19.14 | 19.14 | 19.14 | 18.94 | - |
| Dec 20, 2023 | 19.17 | 19.17 | 19.17 | 19.17 | 18.97 | - |
| Dec 20, 2023 | 0.05 Dividend | |||||
| Dec 19, 2023 | 19.15 | 19.15 | 19.15 | 19.15 | 18.90 | 2,700 |
| Dec 18, 2023 | 19.15 | 19.15 | 19.15 | 19.15 | 18.90 | - |
| *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.