CI Global Alpha Innovation ETF (CINV)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1741387200 | 25.17 | 0.13 | 0.52 | 25.17 | 25.17 | 25.17 | 0 |
| 1741300800 | 25.04 | -1.16 | -4.43 | 25.32 | 25.32 | 25.04 | 101 |
| 1741214400 | 26.2 | 0.26 | 1.00 | 26.2 | 26.2 | 26.2 | 0 |
| 1741128000 | 25.94 | -0.07 | -0.27 | 26.04 | 26.04 | 25.94 | 150 |
| 1741041600 | 26.01 | -0.71 | -2.66 | 27.1 | 27.1 | 26.01 | 300 |
| 1740782400 | 26.72 | 0.26 | 0.98 | 26.72 | 26.72 | 26.72 | 0 |
| 1740696000 | 26.46 | -0.74 | -2.72 | 27.11 | 27.11 | 26.46 | 300 |
| 1740609600 | 27.2 | 0.44 | 1.64 | 27.41 | 27.42 | 27.12 | 12200 |
| 1740523200 | 26.76 | -0.5 | -1.83 | 26.76 | 26.76 | 26.76 | 0 |
| 1740436800 | 27.26 | -0.44 | -1.59 | 27.41 | 27.41 | 27.22 | 1001 |
| 1740177600 | 27.7 | -0.76 | -2.67 | 27.7 | 27.7 | 27.7 | 0 |
| 1740091200 | 28.46 | -0.31 | -1.08 | 28.46 | 28.46 | 28.46 | 0 |
| 1740004800 | 28.77 | -0.08 | -0.28 | 28.87 | 28.87 | 28.77 | 625 |
| 1739918400 | 28.85 | 0.03 | 0.10 | 28.86 | 28.86 | 28.72 | 1092 |
| 1739572800 | 28.82 | -0.03 | -0.10 | 28.7 | 28.82 | 28.7 | 300 |
| 1739486400 | 28.85 | -0.02 | -0.07 | 28.85 | 28.85 | 28.85 | 0 |
| 1739400000 | 28.87 | -0.12 | -0.41 | 28.88 | 28.88 | 28.87 | 600 |
| 1739313600 | 28.99 | -0.21 | -0.72 | 29.03 | 29.04 | 28.99 | 3701 |
| 1739227200 | 29.2 | 0.44 | 1.53 | 29.26 | 29.26 | 29.2 | 1904 |
| 1738968000 | 28.76 | -0.37 | -1.27 | 28.76 | 28.76 | 28.76 | 1 |
| 1738881600 | 29.13 | 0.12 | 0.41 | 29.05 | 29.13 | 29.03 | 1300 |
| 1738795200 | 29.01 | 0.23 | 0.80 | 28.69 | 29.03 | 28.69 | 2254 |
| 1738708800 | 28.78 | -0.11 | -0.38 | 28.82 | 28.82 | 28.75 | 900 |
| 1738622400 | 28.89 | -0.25 | -0.86 | 28.89 | 28.89 | 28.89 | 0 |
| 1738363200 | 29.14 | 0.07 | 0.24 | 29.6 | 29.64 | 29.14 | 4505 |
| 1738276800 | 29.07 | 0.21 | 0.73 | 28.93 | 29.2 | 28.91 | 1594 |
| 1738190400 | 28.86 | -0.11 | -0.38 | 28.83 | 28.88 | 28.63 | 21760 |
| 1738104000 | 28.97 | 0.79 | 2.80 | 28.34 | 29.04 | 28.34 | 6775 |
| 1738017600 | 28.18 | -1.5 | -5.05 | 28.38 | 28.6 | 28.01 | 6801 |
| 1737758400 | 29.68 | -0.2 | -0.67 | 30.07 | 30.07 | 29.68 | 7436 |
| 1737672000 | 29.88 | 0.04 | 0.13 | 29.71 | 29.88 | 29.71 | 4400 |
| 1737585600 | 29.84 | 0.59 | 2.02 | 29.78 | 29.84 | 29.78 | 221 |
| 1737499200 | 29.25 | 0.21 | 0.72 | 29.25 | 29.25 | 29.25 | 0 |
| 1737412800 | 29.04 | -0.15 | -0.51 | 29.04 | 29.04 | 29.04 | 0 |
| 1737153600 | 29.19 | 0.45 | 1.57 | 29.24 | 29.25 | 29.13 | 3300 |
| 1737067200 | 28.74 | 0.39 | 1.38 | 28.74 | 28.74 | 28.74 | 265 |
| 1736980800 | 28.35 | 0.65 | 2.35 | 28.06 | 28.35 | 28.06 | 200 |
| 1736894400 | 27.7 | -0.08 | -0.29 | 27.7 | 27.7 | 27.7 | 435 |
| 1736808000 | 27.78 | -0.32 | -1.14 | 27.78 | 27.78 | 27.78 | 0 |
| 1736548800 | 28.1 | -0.24 | -0.85 | 28.1 | 28.1 | 28.1 | 0 |
| 1736462400 | 28.34 | -0.09 | -0.32 | 28.34 | 28.34 | 28.34 | 0 |
| 1736376000 | 28.43 | -0.01 | -0.04 | 28.55 | 28.55 | 28.43 | 1500 |
| 1736289600 | 28.44 | -0.63 | -2.17 | 28.44 | 28.44 | 28.44 | 0 |
| 1736203200 | 29.07 | 0.32 | 1.11 | 29.07 | 29.07 | 29.07 | 0 |
| 1735944000 | 28.75 | 0.75 | 2.68 | 28.75 | 28.75 | 28.75 | 0 |
| 1735857600 | 28 | 0.18 | 0.65 | 28 | 28.12 | 27.79 | 3783 |
| 1735684800 | 27.82 | -0.25 | -0.89 | 28 | 28 | 27.82 | 408 |
| 1735598400 | 28.07 | -0.44 | -1.54 | 27.96 | 28.18 | 27.95 | 700 |
| 1735339200 | 28.51 | 0.01 | 0.04 | 28.29 | 28.51 | 28.29 | 276 |
| 1735080000 | 28.5 | 0 | 0.00 | 28.5 | 28.5 | 28.5 | 0 |
| 1734993600 | 28.5 | 0.33 | 1.17 | 28.59 | 28.59 | 28.5 | 465 |
| 1734734400 | 28.17 | 0.33 | 1.19 | 27.67 | 28.17 | 27.67 | 200 |
| 1734648000 | 27.84 | -0.32 | -1.14 | 27.99 | 27.99 | 27.84 | 238 |
| 1734561600 | 28.16 | -0.83 | -2.86 | 29.16 | 29.16 | 28.16 | 2830 |
| 1734475200 | 28.99 | -0.08 | -0.28 | 28.99 | 28.99 | 28.99 | 0 |
| 1734388800 | 29.07 | 0.44 | 1.54 | 28.95 | 29.18 | 28.95 | 500 |
| 1734129600 | 28.63 | 0.37 | 1.31 | 28.67 | 28.67 | 28.63 | 1110 |
| 1734043200 | 28.26 | -0.12 | -0.42 | 28.4 | 28.4 | 28.26 | 154 |
| 1733956800 | 28.38 | 0.64 | 2.31 | 28.42 | 28.42 | 28.38 | 147 |
| 1733870400 | 27.74 | -0.34 | -1.21 | 27.9 | 27.9 | 27.74 | 1200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
