CI Global Investment Grade ETF (CGIN)
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 |
|---|---|---|---|---|---|---|---|
| 1721338800 | 21.02 | -0.02 | -0.10 | 21.05 | 21.07 | 21.02 | 2400 |
| 1721252400 | 21.04 | 0.02 | 0.10 | 21.17 | 21.17 | 21.03 | 1050 |
| 1721166000 | 21.02 | 0.04 | 0.19 | 21.18 | 21.18 | 21.02 | 600 |
| 1721079600 | 20.98 | -0.01 | -0.05 | 20.98 | 20.98 | 20.98 | 0 |
| 1720820400 | 20.99 | 0.06 | 0.29 | 20.99 | 20.99 | 20.99 | 0 |
| 1720734000 | 20.93 | 0.06 | 0.29 | 20.93 | 20.93 | 20.93 | 0 |
| 1720647600 | 20.87 | 0.02 | 0.10 | 20.89 | 20.89 | 20.87 | 129 |
| 1720561200 | 20.85 | 0 | 0.00 | 20.85 | 20.85 | 20.85 | 12 |
| 1720474800 | 20.85 | 0 | 0.00 | 20.85 | 20.85 | 20.85 | 100 |
| 1720215600 | 20.85 | 0.07 | 0.34 | 20.85 | 20.85 | 20.85 | 0 |
| 1720129200 | 20.78 | 0.03 | 0.14 | 20.8 | 20.81 | 20.78 | 600 |
| 1720042800 | 20.75 | 0.04 | 0.19 | 20.84 | 20.84 | 20.75 | 475 |
| 1719956400 | 20.71 | -0.04 | -0.19 | 20.75 | 20.75 | 20.69 | 1150 |
| 1719610800 | 20.75 | -0.04 | -0.19 | 20.75 | 20.75 | 20.75 | 103 |
| 1719524400 | 20.79 | 0.04 | 0.19 | 20.7 | 20.79 | 20.7 | 400 |
| 1719438000 | 20.75 | -0.05 | -0.24 | 20.75 | 20.75 | 20.75 | 41 |
| 1719351600 | 20.8 | 0.02 | 0.10 | 20.8 | 20.8 | 20.8 | 100 |
| 1719265200 | 20.78 | -0.06 | -0.29 | 20.77 | 20.78 | 20.77 | 3000 |
| 1719006000 | 20.84 | 0.04 | 0.19 | 20.84 | 20.84 | 20.84 | 0 |
| 1718919600 | 20.8 | -0.06 | -0.29 | 20.8 | 20.8 | 20.8 | 140 |
| 1718833200 | 20.86 | 0.01 | 0.05 | 20.86 | 20.86 | 20.86 | 0 |
| 1718746800 | 20.85 | 0.06 | 0.29 | 20.83 | 20.85 | 20.82 | 1720 |
| 1718660400 | 20.79 | -0.07 | -0.34 | 20.81 | 20.81 | 20.78 | 2714 |
| 1718401200 | 20.86 | -0.03 | -0.14 | 20.86 | 20.88 | 20.86 | 4600 |
| 1718314800 | 20.89 | 0.11 | 0.53 | 20.84 | 20.93 | 20.83 | 10500 |
| 1718228400 | 20.78 | 0.06 | 0.29 | 20.8 | 20.84 | 20.78 | 7037 |
| 1718142000 | 20.72 | 0.05 | 0.24 | 20.71 | 20.72 | 20.71 | 1200 |
| 1718055600 | 20.67 | -0.02 | -0.10 | 20.41 | 20.67 | 20.41 | 200 |
| 1717796400 | 20.69 | -0.08 | -0.39 | 20.72 | 20.72 | 20.69 | 1750 |
| 1717710000 | 20.77 | -0.03 | -0.14 | 20.78 | 20.79 | 20.77 | 9200 |
| 1717623600 | 20.8 | 0.05 | 0.24 | 20.8 | 20.8 | 20.8 | 0 |
| 1717537200 | 20.75 | 0.09 | 0.44 | 20.76 | 20.78 | 20.75 | 1900 |
| 1717450800 | 20.66 | 0.08 | 0.39 | 20.66 | 20.66 | 20.66 | 95 |
| 1717191600 | 20.58 | 0.06 | 0.29 | 20.58 | 20.58 | 20.58 | 0 |
| 1717105200 | 20.52 | 0.04 | 0.20 | 20.5 | 20.52 | 20.5 | 103 |
| 1717018800 | 20.48 | -0.05 | -0.24 | 20.48 | 20.48 | 20.48 | 217 |
| 1716932400 | 20.53 | -0.08 | -0.39 | 20.53 | 20.53 | 20.53 | 0 |
| 1716846000 | 20.61 | 0 | 0.00 | 20.61 | 20.61 | 20.61 | 701 |
| 1716586800 | 20.61 | 0.03 | 0.15 | 20.6 | 20.61 | 20.6 | 1202 |
| 1716500400 | 20.58 | -0.08 | -0.39 | 20.59 | 20.59 | 20.58 | 400 |
| 1716414000 | 20.66 | -0.03 | -0.14 | 20.68 | 20.68 | 20.66 | 796 |
| 1716327600 | 20.69 | 0.02 | 0.10 | 20.69 | 20.69 | 20.69 | 0 |
| 1715982000 | 20.67 | -0.04 | -0.19 | 20.67 | 20.67 | 20.67 | 0 |
| 1715895600 | 20.71 | 0.01 | 0.05 | 20.72 | 20.72 | 20.71 | 400 |
| 1715809200 | 20.7 | 0.1 | 0.49 | 20.7 | 20.7 | 20.7 | 25 |
| 1715722800 | 20.6 | 0.03 | 0.15 | 20.6 | 20.6 | 20.6 | 0 |
| 1715636400 | 20.57 | 0.02 | 0.10 | 20.57 | 20.57 | 20.57 | 0 |
| 1715377200 | 20.55 | -0.06 | -0.29 | 20.55 | 20.55 | 20.55 | 100 |
| 1715290800 | 20.61 | 0 | 0.00 | 20.73 | 20.73 | 20.61 | 563 |
| 1715204400 | 20.61 | 0 | 0.00 | 20.61 | 20.61 | 20.61 | 0 |
| 1715118000 | 20.61 | 0.01 | 0.05 | 20.65 | 20.65 | 20.61 | 1000 |
| 1715031600 | 20.6 | 0.02 | 0.10 | 20.6 | 20.6 | 20.6 | 0 |
| 1714772400 | 20.58 | 0.07 | 0.34 | 20.58 | 20.58 | 20.58 | 0 |
| 1714686000 | 20.51 | 0.08 | 0.39 | 20.51 | 20.51 | 20.51 | 40 |
| 1714599600 | 20.43 | 0.06 | 0.29 | 20.43 | 20.43 | 20.43 | 10 |
| 1714513200 | 20.37 | -0.04 | -0.20 | 20.37 | 20.37 | 20.37 | 3 |
| 1714426800 | 20.41 | 0.08 | 0.39 | 20.41 | 20.41 | 20.41 | 253 |
| 1714167600 | 20.33 | 0.04 | 0.20 | 20.31 | 20.33 | 20.3 | 1400 |
| 1714081200 | 20.29 | -0.06 | -0.29 | 20.51 | 20.51 | 20.29 | 800 |
| 1713994800 | 20.35 | -0.01 | -0.05 | 20.35 | 20.35 | 20.35 | 0 |
| 1713908400 | 20.36 | -0.05 | -0.24 | 20.42 | 20.42 | 20.36 | 1290 |
| 1713822000 | 20.41 | 0.02 | 0.10 | 20.44 | 20.44 | 20.41 | 2600 |
| 1713562800 | 20.39 | 0 | 0.00 | 20.39 | 20.39 | 20.39 | 2 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
