CI Global Alpha Innovation ETF (CINV.U)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740004800 | 29.62 | -0.08 | -0.27 | 29.62 | 29.62 | 29.62 | 0 |
| 1739918400 | 29.7 | 0.04 | 0.13 | 29.7 | 29.7 | 29.7 | 0 |
| 1739572800 | 29.66 | -0.02 | -0.07 | 29.66 | 29.66 | 29.66 | 0 |
| 1739486400 | 29.68 | 0 | 0.00 | 29.68 | 29.68 | 29.68 | 0 |
| 1739400000 | 29.68 | -0.15 | -0.50 | 29.68 | 29.68 | 29.68 | 0 |
| 1739313600 | 29.83 | -0.19 | -0.63 | 29.83 | 29.83 | 29.83 | 0 |
| 1739227200 | 30.02 | 0.43 | 1.45 | 30.02 | 30.02 | 30.02 | 0 |
| 1738968000 | 29.59 | -0.39 | -1.30 | 29.59 | 29.59 | 29.59 | 0 |
| 1738881600 | 29.98 | 0.14 | 0.47 | 29.98 | 29.98 | 29.98 | 0 |
| 1738795200 | 29.84 | 0.25 | 0.84 | 29.84 | 29.84 | 29.84 | 0 |
| 1738708800 | 29.59 | -0.13 | -0.44 | 29.59 | 29.59 | 29.59 | 0 |
| 1738622400 | 29.72 | -0.27 | -0.90 | 29.72 | 29.72 | 29.72 | 0 |
| 1738363200 | 29.99 | 0.08 | 0.27 | 29.99 | 29.99 | 29.99 | 0 |
| 1738276800 | 29.91 | 0.21 | 0.71 | 29.91 | 29.91 | 29.91 | 0 |
| 1738190400 | 29.7 | -0.07 | -0.24 | 29.7 | 29.7 | 29.7 | 0 |
| 1738104000 | 29.77 | 0.89 | 3.08 | 29.47 | 29.77 | 29.47 | 500 |
| 1738017600 | 28.88 | -1.64 | -5.37 | 28.88 | 28.88 | 28.88 | 0 |
| 1737758400 | 30.52 | -0.2 | -0.65 | 30.52 | 30.52 | 30.52 | 0 |
| 1737672000 | 30.72 | 0.03 | 0.10 | 30.72 | 30.72 | 30.72 | 0 |
| 1737585600 | 30.69 | 0.61 | 2.03 | 30.69 | 30.69 | 30.69 | 0 |
| 1737499200 | 30.08 | 0.2 | 0.67 | 30.08 | 30.08 | 30.08 | 0 |
| 1737412800 | 29.88 | -0.07 | -0.23 | 29.88 | 29.88 | 29.88 | 0 |
| 1737153600 | 29.95 | 0.5 | 1.70 | 29.95 | 29.95 | 29.95 | 0 |
| 1737067200 | 29.45 | 0.29 | 0.99 | 29.45 | 29.45 | 29.45 | 0 |
| 1736980800 | 29.16 | 0.72 | 2.53 | 29.16 | 29.16 | 29.16 | 0 |
| 1736894400 | 28.44 | -0.13 | -0.46 | 28.44 | 28.44 | 28.44 | 0 |
| 1736808000 | 28.57 | -0.33 | -1.14 | 28.57 | 28.57 | 28.57 | 0 |
| 1736548800 | 28.9 | -0.24 | -0.82 | 28.9 | 28.9 | 28.9 | 0 |
| 1736462400 | 29.14 | -0.09 | -0.31 | 29.14 | 29.14 | 29.14 | 0 |
| 1736376000 | 29.23 | -0.01 | -0.03 | 29.23 | 29.23 | 29.23 | 0 |
| 1736289600 | 29.24 | -0.65 | -2.17 | 29.24 | 29.24 | 29.24 | 0 |
| 1736203200 | 29.89 | 0.34 | 1.15 | 29.89 | 29.89 | 29.89 | 0 |
| 1735944000 | 29.55 | 0.77 | 2.68 | 29.55 | 29.55 | 29.55 | 0 |
| 1735857600 | 28.78 | 0.19 | 0.66 | 28.78 | 28.78 | 28.78 | 0 |
| 1735684800 | 28.59 | -0.25 | -0.87 | 28.59 | 28.59 | 28.59 | 0 |
| 1735598400 | 28.84 | -0.46 | -1.57 | 28.84 | 28.84 | 28.84 | 0 |
| 1735339200 | 29.3 | 0 | 0.00 | 29.3 | 29.3 | 29.3 | 0 |
| 1735080000 | 29.3 | 0 | 0.00 | 29.3 | 29.3 | 29.3 | 0 |
| 1734993600 | 29.3 | 0.35 | 1.21 | 29.3 | 29.3 | 29.3 | 0 |
| 1734734400 | 28.95 | 0.35 | 1.22 | 28.95 | 28.95 | 28.95 | 0 |
| 1734648000 | 28.6 | -0.33 | -1.14 | 28.6 | 28.6 | 28.6 | 0 |
| 1734561600 | 28.93 | -0.84 | -2.82 | 28.93 | 28.93 | 28.93 | 0 |
| 1734475200 | 29.77 | -0.13 | -0.43 | 29.77 | 29.77 | 29.77 | 0 |
| 1734388800 | 29.9 | 0.52 | 1.77 | 29.9 | 29.9 | 29.9 | 0 |
| 1734129600 | 29.38 | 0.38 | 1.31 | 29.38 | 29.38 | 29.38 | 0 |
| 1734043200 | 29 | -0.14 | -0.48 | 29 | 29 | 29 | 0 |
| 1733956800 | 29.14 | 0.66 | 2.32 | 29.14 | 29.14 | 29.14 | 0 |
| 1733870400 | 28.48 | -0.34 | -1.18 | 28.48 | 28.48 | 28.48 | 0 |
| 1733784000 | 28.82 | -0.42 | -1.44 | 28.79 | 28.82 | 28.79 | 200 |
| 1733524800 | 29.24 | 0.63 | 2.20 | 29.24 | 29.24 | 29.24 | 0 |
| 1733438400 | 28.61 | -0.24 | -0.83 | 28.61 | 28.61 | 28.61 | 0 |
| 1733352000 | 28.85 | 0.72 | 2.56 | 28.85 | 28.85 | 28.85 | 0 |
| 1733265600 | 28.13 | 0.32 | 1.15 | 27.74 | 28.13 | 27.74 | 200 |
| 1733179200 | 27.81 | 0.43 | 1.57 | 27.81 | 27.81 | 27.81 | 0 |
| 1732920000 | 27.38 | 0.18 | 0.66 | 27.38 | 27.38 | 27.38 | 0 |
| 1732833600 | 27.2 | 0.08 | 0.29 | 27.2 | 27.2 | 27.2 | 0 |
| 1732747200 | 27.12 | -0.38 | -1.38 | 27.12 | 27.12 | 27.12 | 0 |
| 1732660800 | 27.5 | 0.28 | 1.03 | 27.5 | 27.5 | 27.5 | 0 |
| 1732574400 | 27.22 | 0.09 | 0.33 | 27.22 | 27.22 | 27.22 | 0 |
| 1732315200 | 27.13 | 0.08 | 0.30 | 27.13 | 27.13 | 27.13 | 0 |
| 1732228800 | 27.05 | 0.23 | 0.86 | 27.05 | 27.05 | 27.05 | 0 |
| 1732142400 | 26.82 | -0.11 | -0.41 | 26.82 | 26.82 | 26.82 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
