CI US Midcap Dividend Index ETF (UMI.B)
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 |
|---|---|---|---|---|---|---|---|
| 1720215600 | 37.59 | 0 | 0.00 | 37.59 | 37.59 | 37.59 | 0 |
| 1720129200 | 37.59 | -0.06 | -0.16 | 37.59 | 37.59 | 37.59 | 0 |
| 1720042800 | 37.65 | -0.07 | -0.19 | 37.65 | 37.65 | 37.65 | 0 |
| 1719956400 | 37.72 | -0.19 | -0.50 | 37.72 | 37.72 | 37.72 | 0 |
| 1719610800 | 37.91 | 0.13 | 0.34 | 37.81 | 37.91 | 37.81 | 100 |
| 1719524400 | 37.78 | -0.02 | -0.05 | 37.7 | 37.78 | 37.7 | 100 |
| 1719438000 | 37.8 | -0.04 | -0.11 | 38.28 | 38.28 | 37.8 | 1100 |
| 1719351600 | 37.84 | -0.44 | -1.15 | 37.84 | 37.84 | 37.84 | 0 |
| 1719265200 | 38.28 | 0.18 | 0.47 | 38.34 | 38.34 | 38.28 | 100 |
| 1719006000 | 38.1 | 0.02 | 0.05 | 38.1 | 38.1 | 38.1 | 0 |
| 1718919600 | 38.08 | -0.08 | -0.21 | 38.13 | 38.13 | 38.08 | 600 |
| 1718833200 | 38.16 | 0.02 | 0.05 | 38.16 | 38.16 | 38.16 | 0 |
| 1718746800 | 38.14 | 0.14 | 0.37 | 38.14 | 38.14 | 38.14 | 0 |
| 1718660400 | 38 | 0.29 | 0.77 | 37.91 | 38 | 37.91 | 600 |
| 1718401200 | 37.71 | -0.53 | -1.39 | 38.43 | 38.43 | 37.71 | 100 |
| 1718314800 | 38.24 | -0.19 | -0.49 | 38.24 | 38.24 | 38.24 | 0 |
| 1718228400 | 38.43 | 0.28 | 0.73 | 38.58 | 38.58 | 38.43 | 700 |
| 1718142000 | 38.15 | -0.18 | -0.47 | 38.15 | 38.15 | 38.15 | 0 |
| 1718055600 | 38.33 | 0.09 | 0.24 | 38.33 | 38.33 | 38.33 | 0 |
| 1717796400 | 38.24 | 0.06 | 0.16 | 38.24 | 38.24 | 38.24 | 0 |
| 1717710000 | 38.18 | -0.27 | -0.70 | 38.24 | 38.24 | 38.18 | 400 |
| 1717623600 | 38.45 | 0.21 | 0.55 | 38.45 | 38.45 | 38.45 | 0 |
| 1717537200 | 38.24 | -0.3 | -0.78 | 38.24 | 38.24 | 38.24 | 0 |
| 1717450800 | 38.54 | -0.26 | -0.67 | 38.87 | 38.87 | 38.54 | 5396 |
| 1717191600 | 38.8 | 0.3 | 0.78 | 38.8 | 38.8 | 38.8 | 0 |
| 1717105200 | 38.5 | 0.29 | 0.76 | 38.5 | 38.5 | 38.5 | 0 |
| 1717018800 | 38.21 | -0.31 | -0.80 | 38.21 | 38.21 | 38.21 | 85 |
| 1716932400 | 38.52 | -0.31 | -0.80 | 38.6 | 38.6 | 38.52 | 191 |
| 1716846000 | 38.83 | 0.01 | 0.03 | 38.83 | 38.83 | 38.83 | 0 |
| 1716586800 | 38.82 | 0.09 | 0.23 | 38.81 | 38.82 | 38.81 | 500 |
| 1716500400 | 38.73 | -0.36 | -0.92 | 38.73 | 38.73 | 38.73 | 0 |
| 1716414000 | 39.09 | -0.22 | -0.56 | 39.25 | 39.25 | 39.09 | 100 |
| 1716327600 | 39.31 | 0.03 | 0.08 | 39.31 | 39.31 | 39.31 | 0 |
| 1715982000 | 39.28 | 0 | 0.00 | 39.28 | 39.28 | 39.28 | 0 |
| 1715895600 | 39.28 | -0.08 | -0.20 | 39.28 | 39.28 | 39.28 | 0 |
| 1715809200 | 39.36 | 0.07 | 0.18 | 39.36 | 39.36 | 39.36 | 0 |
| 1715722800 | 39.29 | 0.2 | 0.51 | 39.29 | 39.29 | 39.29 | 0 |
| 1715636400 | 39.09 | -0.04 | -0.10 | 39.09 | 39.09 | 39.09 | 0 |
| 1715377200 | 39.13 | -0.02 | -0.05 | 39.13 | 39.13 | 39.13 | 500 |
| 1715290800 | 39.15 | 0.23 | 0.59 | 39.15 | 39.15 | 39.15 | 0 |
| 1715204400 | 38.92 | 0.04 | 0.10 | 38.92 | 38.92 | 38.92 | 0 |
| 1715118000 | 38.88 | 0.31 | 0.80 | 38.88 | 38.88 | 38.88 | 0 |
| 1715031600 | 38.57 | 0.37 | 0.97 | 38.57 | 38.57 | 38.57 | 0 |
| 1714772400 | 38.2 | 0.37 | 0.98 | 38.2 | 38.2 | 38.2 | 0 |
| 1714686000 | 37.83 | 0.04 | 0.11 | 37.87 | 37.87 | 37.83 | 100 |
| 1714599600 | 37.79 | 0.01 | 0.03 | 37.79 | 37.79 | 37.79 | 0 |
| 1714513200 | 37.78 | -0.26 | -0.68 | 37.78 | 37.78 | 37.78 | 0 |
| 1714426800 | 38.04 | 0.23 | 0.61 | 38.04 | 38.04 | 38.04 | 0 |
| 1714167600 | 37.81 | 0.06 | 0.16 | 37.81 | 37.81 | 37.81 | 0 |
| 1714081200 | 37.75 | -0.38 | -1.00 | 37.74 | 37.82 | 37.74 | 740 |
| 1713994800 | 38.13 | 0.24 | 0.63 | 38.13 | 38.13 | 38.13 | 0 |
| 1713908400 | 37.89 | 0.21 | 0.56 | 37.89 | 37.89 | 37.89 | 0 |
| 1713822000 | 37.68 | 0.25 | 0.67 | 37.71 | 37.71 | 37.68 | 1100 |
| 1713562800 | 37.43 | 0.24 | 0.65 | 37.42 | 37.44 | 37.42 | 5510 |
| 1713476400 | 37.19 | -0.01 | -0.03 | 37.19 | 37.19 | 37.19 | 0 |
| 1713390000 | 37.2 | -0.26 | -0.69 | 37.2 | 37.2 | 37.2 | 0 |
| 1713303600 | 37.46 | -0.12 | -0.32 | 38.38 | 38.38 | 37.46 | 500 |
| 1713217200 | 37.58 | -0.29 | -0.77 | 37.58 | 37.58 | 37.58 | 0 |
| 1712958000 | 37.87 | -0.29 | -0.76 | 37.87 | 37.87 | 37.87 | 0 |
| 1712871600 | 38.16 | -0.09 | -0.24 | 38.16 | 38.16 | 38.16 | 0 |
| 1712785200 | 38.25 | -0.48 | -1.24 | 38.25 | 38.25 | 38.25 | 0 |
| 1712698800 | 38.73 | 0 | 0.00 | 38.73 | 38.73 | 38.73 | 0 |
| 1712612400 | 38.73 | 0.1 | 0.26 | 38.73 | 38.73 | 38.73 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
