CI Gold Bullion Fund ETF (VALT)
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 |
|---|---|---|---|---|---|---|---|
| 1734734400 | 32.45 | 0.31 | 0.96 | 32.52 | 32.61 | 32.45 | 18705 |
| 1734648000 | 32.14 | 0.03 | 0.09 | 32.1 | 32.2 | 32.06 | 11940 |
| 1734561600 | 32.11 | -0.67 | -2.04 | 32.049999 | 32.7 | 31.95 | 15054 |
| 1734475200 | 32.78 | -0.13 | -0.40 | 32.77 | 33.04 | 32.68 | 2315 |
| 1734388800 | 32.909999 | 0.06 | 0.18 | 32.89 | 33.07 | 32.89 | 3300 |
| 1734129600 | 32.85 | -0.38 | -1.14 | 32.97 | 32.99 | 32.85 | 10130 |
| 1734043200 | 33.229999 | -0.48 | -1.42 | 33.32 | 33.33 | 33.18 | 7528 |
| 1733956800 | 33.71 | 0.3 | 0.90 | 33.57 | 33.77 | 33.57 | 12521 |
| 1733870400 | 33.409999 | 0.46 | 1.40 | 33.38 | 33.439999 | 33.36 | 4600 |
| 1733784000 | 32.95 | 0.32 | 0.98 | 33.1 | 33.15 | 32.939999 | 1817 |
| 1733524800 | 32.63 | -0.01 | -0.03 | 32.63 | 32.729999 | 32.63 | 4020 |
| 1733438400 | 32.64 | -0.22 | -0.67 | 32.799999 | 32.799999 | 32.59 | 12981 |
| 1733352000 | 32.86 | 0.11 | 0.34 | 32.89 | 32.96 | 32.799999 | 4003 |
| 1733265600 | 32.75 | 0.04 | 0.12 | 32.75 | 32.85 | 32.72 | 4377 |
| 1733179200 | 32.71 | -0.56 | -1.68 | 32.78 | 32.81 | 32.71 | 930 |
| 1732920000 | 33.27 | 0.33 | 1.00 | 32.95 | 33.27 | 32.86 | 3107 |
| 1732833600 | 32.939999 | 0.24 | 0.73 | 32.729999 | 33.08 | 32.67 | 9200 |
| 1732747200 | 32.7 | 0.07 | 0.21 | 32.88 | 32.9 | 32.68 | 2857 |
| 1732660800 | 32.63 | 0.06 | 0.18 | 32.479999 | 32.65 | 32.479999 | 8017 |
| 1732574400 | 32.57 | -1 | -2.98 | 32.72 | 32.72 | 32.57 | 1002 |
| 1732315200 | 33.57 | 0.45 | 1.36 | 33.509999 | 33.6 | 33.509999 | 523 |
| 1732228800 | 33.119999 | 0.27 | 0.82 | 33 | 33.15 | 33 | 3121 |
| 1732142400 | 32.85 | 0.19 | 0.58 | 32.83 | 32.939999 | 32.82 | 3570 |
| 1732056000 | 32.659999 | 0.28 | 0.86 | 32.56 | 32.659999 | 32.56 | 5690 |
| 1731969600 | 32.38 | 0.6 | 1.89 | 32.39 | 32.39 | 32.35 | 2925 |
| 1731710400 | 31.78 | -0.03 | -0.09 | 31.89 | 31.94 | 31.73 | 4921 |
| 1731624000 | 31.81 | -0.12 | -0.38 | 31.77 | 31.94 | 31.77 | 4449 |
| 1731537600 | 31.93 | -0.32 | -0.99 | 32.13 | 32.13 | 31.93 | 902 |
| 1731451200 | 32.25 | -0.3 | -0.92 | 32.4 | 32.4 | 32.189999 | 2252 |
| 1731364800 | 32.549999 | -0.77 | -2.31 | 32.619999 | 32.619999 | 32.4 | 1303 |
| 1731105600 | 33.32 | -0.23 | -0.69 | 33.47 | 33.49 | 33.32 | 943 |
| 1731019200 | 33.549999 | 0.55 | 1.67 | 33.39 | 33.58 | 33.369999 | 9396 |
| 1730932800 | 33 | -1.03 | -3.03 | 33 | 33.189999 | 32.92 | 4615 |
| 1730846400 | 34.03 | 0.07 | 0.21 | 34.1 | 34.11 | 33.95 | 1314 |
| 1730760000 | 33.96 | 0.02 | 0.06 | 33.97 | 33.97 | 33.96 | 160 |
| 1730497200 | 33.94 | -0.14 | -0.41 | 34.14 | 34.14 | 33.93 | 4347 |
| 1730410800 | 34.08 | -0.5 | -1.45 | 34.35 | 34.35 | 34.08 | 2737 |
| 1730324400 | 34.58 | 0.17 | 0.49 | 34.49 | 34.58 | 34.49 | 939 |
| 1730238000 | 34.41 | 0.38 | 1.12 | 34.17 | 34.42 | 34.17 | 2768 |
| 1730151600 | 34.03 | -0.01 | -0.03 | 33.97 | 34.06 | 33.97 | 4604 |
| 1729892400 | 34.04 | 0.08 | 0.24 | 34.04 | 34.04 | 34.04 | 80 |
| 1729806000 | 33.96 | 0.24 | 0.71 | 33.94 | 33.96 | 33.85 | 1900 |
| 1729719600 | 33.72 | -0.38 | -1.11 | 33.77 | 33.78 | 33.7 | 393 |
| 1729633200 | 34.1 | 0.33 | 0.98 | 34 | 34.1 | 34 | 803 |
| 1729546800 | 33.77 | 0.03 | 0.09 | 33.84 | 33.84 | 33.71 | 2740 |
| 1729287600 | 33.74 | 0.32 | 0.96 | 33.65 | 33.79 | 33.65 | 4500 |
| 1729201200 | 33.42 | 0.23 | 0.69 | 33.28 | 33.43 | 33.28 | 715 |
| 1729114800 | 33.189999 | 0.14 | 0.42 | 33.32 | 33.32 | 33.18 | 400 |
| 1729028400 | 33.049999 | 0.09 | 0.27 | 32.93 | 33.09 | 32.909999 | 1902 |
| 1728682800 | 32.96 | 0.34 | 1.04 | 33 | 33 | 32.96 | 3640 |
| 1728596400 | 32.619999 | 0.25 | 0.77 | 32.619999 | 32.619999 | 32.5 | 620 |
| 1728510000 | 32.369999 | -0.17 | -0.52 | 32.47 | 32.47 | 32.369999 | 1113 |
| 1728423600 | 32.54 | -0.27 | -0.82 | 32.72 | 32.72 | 32.33 | 3017 |
| 1728337200 | 32.81 | -0.11 | -0.33 | 32.85 | 32.86 | 32.79 | 3001 |
| 1728078000 | 32.92 | -0.07 | -0.21 | 33.02 | 33.02 | 32.869999 | 535 |
| 1727991600 | 32.99 | -0.01 | -0.03 | 33 | 33 | 32.96 | 740 |
| 1727905200 | 33 | -0.02 | -0.06 | 32.9 | 33 | 32.9 | 412 |
| 1727818800 | 33.02 | 0.36 | 1.10 | 33.17 | 33.17 | 32.99 | 1257 |
| 1727732400 | 32.659999 | -0.27 | -0.82 | 32.81 | 32.81 | 32.61 | 795 |
| 1727473200 | 32.93 | -0.26 | -0.78 | 32.93 | 32.95 | 32.84 | 1070 |
| 1727386800 | 33.189999 | 0.16 | 0.48 | 33.1 | 33.21 | 33.09 | 114002 |
| 1727300400 | 33.03 | -0.02 | -0.06 | 33.09 | 33.09 | 32.96 | 507 |
| 1727214000 | 33.049999 | 0.44 | 1.35 | 32.88 | 33.049999 | 32.88 | 1553 |
| 1727127600 | 32.61 | 0.05 | 0.15 | 32.64 | 32.64 | 32.61 | 205 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
