CI Galaxy Metaverse Index ETF (CMVX)
TSX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1739227200 | 31.61 | 0.47 | 1.51 | 31.61 | 31.61 | 31.61 | 0 |
| 1738968000 | 31.14 | 0.21 | 0.68 | 31.14 | 31.14 | 31.14 | 0 |
| 1738881600 | 30.93 | -0.15 | -0.48 | 30.93 | 30.93 | 30.93 | 0 |
| 1738795200 | 31.08 | 0.08 | 0.26 | 31.08 | 31.08 | 31.08 | 0 |
| 1738708800 | 31 | 0.41 | 1.34 | 31 | 31 | 31 | 0 |
| 1738622400 | 30.59 | -0.21 | -0.68 | 30.59 | 30.59 | 30.59 | 0 |
| 1738363200 | 30.8 | -0.21 | -0.68 | 30.8 | 30.8 | 30.8 | 0 |
| 1738276800 | 31.01 | 0.47 | 1.54 | 31.01 | 31.01 | 31.01 | 0 |
| 1738190400 | 30.54 | 0 | 0.00 | 30.54 | 30.54 | 30.54 | 0 |
| 1738104000 | 30.54 | 0.58 | 1.94 | 30.54 | 30.54 | 30.54 | 0 |
| 1738017600 | 29.96 | -0.67 | -2.19 | 29.96 | 29.96 | 29.96 | 49 |
| 1737758400 | 30.63 | 0.06 | 0.20 | 30.63 | 30.63 | 30.63 | 50 |
| 1737672000 | 30.57 | -0.05 | -0.16 | 30.57 | 30.57 | 30.57 | 0 |
| 1737585600 | 30.62 | 0.27 | 0.89 | 30.62 | 30.62 | 30.62 | 50 |
| 1737499200 | 30.35 | 0.3 | 1.00 | 30.35 | 30.35 | 30.35 | 0 |
| 1737412800 | 30.05 | -0.03 | -0.10 | 30.05 | 30.05 | 30.05 | 0 |
| 1737153600 | 30.08 | 0.33 | 1.11 | 30.08 | 30.08 | 30.08 | 0 |
| 1737067200 | 29.75 | 0.01 | 0.03 | 29.75 | 29.75 | 29.75 | 0 |
| 1736980800 | 29.74 | 0.6 | 2.06 | 29.74 | 29.74 | 29.74 | 0 |
| 1736894400 | 29.14 | 0.07 | 0.24 | 29.14 | 29.14 | 29.14 | 0 |
| 1736808000 | 29.07 | -0.15 | -0.51 | 29.07 | 29.07 | 29.07 | 0 |
| 1736548800 | 29.22 | -0.54 | -1.81 | 29.22 | 29.22 | 29.22 | 0 |
| 1736462400 | 29.76 | -0.02 | -0.07 | 29.76 | 29.76 | 29.76 | 0 |
| 1736376000 | 29.78 | -0.12 | -0.40 | 29.78 | 29.78 | 29.78 | 1 |
| 1736289600 | 29.9 | -0.43 | -1.42 | 29.9 | 29.9 | 29.9 | 0 |
| 1736203200 | 30.33 | 0.23 | 0.76 | 30.4 | 30.4 | 30.33 | 200 |
| 1735944000 | 30.1 | 0.4 | 1.35 | 30.1 | 30.1 | 30.1 | 0 |
| 1735857600 | 29.7 | 0.04 | 0.13 | 29.7 | 29.7 | 29.7 | 0 |
| 1735684800 | 29.66 | -0.2 | -0.67 | 29.66 | 29.66 | 29.66 | 0 |
| 1735598400 | 29.86 | -0.33 | -1.09 | 29.86 | 29.86 | 29.86 | 0 |
| 1735339200 | 30.19 | -0.01 | -0.03 | 30.19 | 30.19 | 30.19 | 0 |
| 1735080000 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
| 1734993600 | 30.2 | 0 | 0.00 | 30.2 | 30.2 | 30.2 | 0 |
| 1734734400 | 30.2 | 0.27 | 0.90 | 30.2 | 30.2 | 30.2 | 0 |
| 1734648000 | 29.93 | -0.03 | -0.10 | 29.93 | 29.93 | 29.93 | 0 |
| 1734561600 | 29.96 | -1.03 | -3.32 | 30.98 | 30.98 | 29.96 | 300 |
| 1734475200 | 30.99 | -0.08 | -0.26 | 30.99 | 30.99 | 30.99 | 0 |
| 1734388800 | 31.07 | -0.01 | -0.03 | 31.07 | 31.07 | 31.07 | 0 |
| 1734129600 | 31.08 | -0.19 | -0.61 | 30.95 | 31.08 | 30.95 | 200 |
| 1734043200 | 31.27 | -0.16 | -0.51 | 31.27 | 31.27 | 31.27 | 0 |
| 1733956800 | 31.43 | 0.32 | 1.03 | 31.43 | 31.43 | 31.43 | 0 |
| 1733870400 | 31.11 | -0.61 | -1.92 | 31.11 | 31.11 | 31.11 | 0 |
| 1733784000 | 31.72 | -0.01 | -0.03 | 31.72 | 31.72 | 31.72 | 0 |
| 1733524800 | 31.73 | 0.44 | 1.41 | 31.73 | 31.73 | 31.73 | 0 |
| 1733438400 | 31.29 | -0.06 | -0.19 | 31.29 | 31.29 | 31.29 | 0 |
| 1733352000 | 31.35 | 0.44 | 1.42 | 31.35 | 31.35 | 31.35 | 0 |
| 1733265600 | 30.91 | 0.05 | 0.16 | 30.91 | 30.91 | 30.91 | 0 |
| 1733179200 | 30.86 | 0.52 | 1.71 | 30.86 | 30.86 | 30.86 | 0 |
| 1732920000 | 30.34 | 0.03 | 0.10 | 30.34 | 30.34 | 30.34 | 0 |
| 1732833600 | 30.31 | 0.09 | 0.30 | 30.31 | 30.31 | 30.31 | 0 |
| 1732747200 | 30.22 | 0 | 0.00 | 30.22 | 30.22 | 30.22 | 0 |
| 1732660800 | 30.22 | -0.17 | -0.56 | 30.22 | 30.22 | 30.22 | 0 |
| 1732574400 | 30.39 | 0.21 | 0.70 | 30.39 | 30.39 | 30.39 | 0 |
| 1732315200 | 30.18 | 0.19 | 0.63 | 30.18 | 30.18 | 30.18 | 0 |
| 1732228800 | 29.99 | 0.2 | 0.67 | 29.99 | 29.99 | 29.99 | 0 |
| 1732142400 | 29.79 | 0.06 | 0.20 | 29.79 | 29.79 | 29.79 | 0 |
| 1732056000 | 29.73 | 0.24 | 0.81 | 29.73 | 29.73 | 29.73 | 0 |
| 1731969600 | 29.49 | 0.31 | 1.06 | 29.49 | 29.49 | 29.49 | 1 |
| 1731710400 | 29.18 | -0.43 | -1.45 | 29.18 | 29.18 | 29.18 | 0 |
| 1731624000 | 29.61 | -0.2 | -0.67 | 29.61 | 29.61 | 29.61 | 0 |
| 1731537600 | 29.81 | -0.28 | -0.93 | 29.81 | 29.81 | 29.81 | 10 |
| 1731451200 | 30.09 | -0.36 | -1.18 | 30.09 | 30.09 | 30.09 | 0 |
| 1731364800 | 30.45 | 0.27 | 0.89 | 30.45 | 30.45 | 30.45 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
