Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

CI Global Artificial Intelligence ETF (ETF C$ Series) (CIAI.TO)

23.21
-0.14
(-0.60%)
At close: May 5 at 3:56:31 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 5, 202523.1823.3823.1823.2123.217,900
May 2, 202523.2623.4523.1823.4023.4026,200
May 1, 202522.9823.0722.9823.0023.005,700
Apr 30, 202521.8922.1121.8922.1122.111,600
Apr 29, 202522.1922.5022.1922.5022.502,400
Apr 28, 202522.4922.4922.1822.3322.335,100
Apr 25, 202522.1322.4922.1322.4922.494,200
Apr 24, 202521.5122.0221.5122.0222.028,300
Apr 23, 202521.3221.5321.3221.4521.457,000
Apr 22, 202520.3920.4620.3920.4620.462,100
Apr 21, 202520.0020.0019.7219.9519.9514,600
Apr 17, 202521.0021.0020.5520.5520.55600
Apr 16, 202521.0021.0020.4420.4420.443,800
Apr 15, 202521.5321.6421.5221.6121.611,200
Apr 14, 202522.0322.0321.3621.4021.402,900
Apr 11, 202521.0321.4020.8921.3721.3721,400
Apr 10, 202521.7221.7220.7721.1221.1245,500
Apr 9, 202519.9922.4219.9922.4222.4225,400
Apr 8, 202521.1321.1319.8119.8119.818,400
Apr 7, 202519.0020.2119.0020.2120.219,100
Apr 4, 202520.2520.3519.8919.9919.9916,600
Apr 3, 202521.4021.4320.9420.9720.9716,100
Apr 2, 202522.4723.0422.4723.0023.00900
Apr 1, 202522.7422.7422.5822.7322.731,900
Mar 31, 202522.1522.5821.9222.5522.5512,000
Mar 28, 202523.1823.1822.5122.6022.603,700
Mar 27, 202523.6023.6023.6023.6023.60-
Mar 26, 202524.1924.1923.5223.5223.5215,200
Mar 25, 202524.4224.4824.4024.4224.423,700
Mar 24, 202524.1824.3024.1824.2724.275,000
Mar 21, 202523.5823.5823.5823.5823.58-
Mar 20, 202523.4723.8223.4723.5823.58900
Mar 19, 202523.4223.6023.4223.5323.531,800
Mar 18, 202523.5023.5023.1523.2023.207,500
Mar 17, 202523.8023.8223.5223.7123.7116,300
Mar 14, 202523.4923.8023.4923.7923.795,900
Mar 13, 202523.6223.6223.3623.3723.371,000
Mar 12, 202523.9023.9623.7223.7223.722,600
Mar 11, 202522.8823.5322.8823.2223.225,000
Mar 10, 202523.6423.6422.8322.9922.998,800
Mar 7, 202523.9124.1223.5824.1224.124,800
Mar 6, 202524.4324.4323.7023.7923.794,600
Mar 5, 202524.7824.9824.7824.9824.98600
Mar 4, 202524.2624.8424.2424.7524.754,500
Mar 3, 202525.8225.8224.6924.7424.7417,600
Feb 28, 202525.0625.6325.0025.6325.6313,500
Feb 27, 202526.6926.6925.2225.2225.225,400
Feb 26, 202526.2326.3925.9725.9725.973,700
Feb 25, 202526.0226.0225.3325.7425.7412,500
Feb 24, 202526.6326.6326.0026.1026.105,900
Feb 21, 202527.4527.4526.5826.6026.606,100
Feb 20, 202527.4627.4627.1027.3127.312,800
Feb 19, 202527.6727.7627.5027.6327.633,100
Feb 18, 202528.0128.0127.6527.8127.812,900
Feb 14, 202527.7327.7827.5927.7827.785,500
Feb 13, 202527.7827.7827.6427.7627.7610,200
Feb 12, 202527.7027.8127.5127.7727.7714,600
Feb 11, 202527.9628.1027.8027.9127.913,000
Feb 10, 202527.9928.1527.9928.1428.142,500
Feb 7, 202528.1428.1427.5927.6127.614,900
Feb 6, 202528.0328.0727.9128.0628.0610,400
Feb 5, 202527.5727.8927.5727.7927.793,000
Feb 4, 202527.5927.6827.5627.6227.627,000
Feb 3, 202527.2827.7827.2827.7327.7310,600
Jan 31, 202528.2328.4027.8727.8927.8910,300
Jan 30, 202527.7227.7727.4427.7527.758,300
Jan 29, 202527.7727.7727.2427.5527.559,800
Jan 28, 202526.9227.7026.6927.6627.6636,700
Jan 27, 202528.4928.4926.4226.6926.6961,800
Jan 24, 202528.8928.8928.4528.5828.5818,900
Jan 23, 202528.6828.8028.5528.8028.8027,300
Jan 22, 202528.5928.8028.5928.7328.7316,000
Jan 21, 202528.1728.1727.9128.1028.1010,300
Jan 20, 202528.1628.1627.8528.0928.096,300
Jan 17, 202528.1528.1527.7028.0828.089,100
Jan 16, 202527.7627.7827.4527.4527.454,600
Jan 15, 202527.2527.4827.2527.4327.436,500
Jan 14, 202526.7526.7526.6426.7326.733,000
Jan 13, 202526.7126.8426.6326.8426.849,700
Jan 10, 202527.4727.4726.8427.2127.215,700
Jan 9, 202527.6627.6627.5027.5027.502,400
Jan 8, 202527.6427.6427.4127.5427.547,200
Jan 7, 202528.4228.4227.5027.5827.5812,500
Jan 6, 202528.1828.4928.1528.2228.2212,200
Jan 3, 202527.5227.8927.5027.8727.8711,700
Jan 2, 202527.3627.5527.0027.2227.2213,100
Dec 31, 202427.3527.3526.9827.0127.0110,600
Dec 30, 202427.3627.4427.1427.2727.279,700
Dec 27, 202428.1328.1327.4627.7027.707,200
Dec 24, 202427.9128.1427.9128.1428.1427,700
Dec 23, 202427.7427.7427.5027.7327.738,000
Dec 20, 202426.7827.5326.7827.3527.3522,800
Dec 19, 202427.4027.4027.0027.0027.005,500
Dec 18, 202427.9628.0326.9927.1527.1530,200
Dec 17, 202427.8028.0427.7727.8827.8811,500
Dec 16, 202427.7628.1227.7628.0728.074,600
Dec 13, 202427.5627.6827.2227.4927.495,100
Dec 12, 202427.1427.1427.0027.1027.106,000
Dec 11, 202426.9627.2926.9627.2427.2423,000
Dec 10, 202426.9527.0726.4826.5826.5812,000
Dec 9, 202427.0127.0126.7326.8626.8613,200
Dec 6, 202426.8427.1326.8427.1227.1211,400
Dec 5, 202426.6926.7626.5526.5626.563,000
Dec 4, 202426.5326.7326.4826.7326.735,500
Dec 3, 202425.8726.0825.8426.0826.084,700
Dec 2, 202425.5325.8725.5325.7825.788,700
Nov 29, 202425.2825.2925.2725.2725.275,200
Nov 28, 202425.1025.1025.1025.1025.10800
Nov 27, 202425.3925.3924.8325.0625.068,400
Nov 26, 202425.5425.5925.4025.5125.5114,700
Nov 25, 202425.4325.4325.0925.1325.133,200
Nov 22, 202425.2425.2425.1025.1825.189,000
Nov 21, 202425.0625.2625.0025.1825.185,000
Nov 20, 202425.2225.2224.7625.0525.0524,500
Nov 19, 202424.6525.1224.6525.1225.1239,100
Nov 18, 202424.9224.9224.7224.7724.7722,200
Nov 15, 202425.2925.2924.7224.8424.8424,700
Nov 14, 202425.6025.6025.4225.4725.4719,900
Nov 13, 202425.6225.6725.5025.5125.5111,800
Nov 12, 202425.4925.5125.3125.5125.5117,200
Nov 11, 202425.5825.5825.2225.4225.4219,000
Nov 8, 202425.4725.4725.3925.3925.391,500
Nov 7, 202425.2425.4325.2425.4325.4328,800
Nov 6, 202424.7325.0124.6825.0025.0085,300
Nov 5, 202423.8924.1023.8924.0924.092,300
Nov 4, 202423.7823.9323.7823.8323.8322,300
Nov 1, 202423.8724.0623.8723.9623.9620,400
Oct 31, 202424.0824.0823.6023.6723.67107,200
Oct 30, 202424.7824.7824.4624.4624.46109,000
Oct 29, 202424.3824.7524.2824.6924.6945,000
Oct 28, 202424.3524.3724.2524.2524.256,600
Oct 25, 202424.1324.4324.1324.2624.2612,600
Oct 24, 202423.9523.9923.8623.9923.9915,300
Oct 23, 202424.1124.1123.6223.7023.703,800
Oct 22, 202424.0824.2124.0024.1924.194,000
Oct 21, 202424.0224.1424.0224.1424.141,600
Oct 18, 202424.0924.0924.0124.0124.011,000
Oct 17, 202424.1924.1924.0124.0524.051,700
Oct 16, 202423.8223.8223.6023.7723.773,500
Oct 15, 202423.8123.8123.6923.7323.733,000
Oct 11, 202423.8324.0023.8323.9723.97900
Oct 10, 202423.7223.8923.7223.8523.853,000
Oct 9, 202423.4823.5523.4823.5523.551,300
Oct 8, 202423.3623.4623.3623.4623.464,400
Oct 7, 202423.1623.1623.1523.1523.151,000
Oct 4, 202422.7022.7022.7022.7022.70-
Oct 3, 202422.5022.6322.5022.6222.629,200
Oct 2, 202422.4622.5022.4622.5022.501,100
Oct 1, 202422.5022.5022.2222.2222.2211,600
Sep 30, 202422.6522.7822.6522.7822.785,300
Sep 27, 202422.9622.9622.6922.7322.73900
Sep 26, 202422.8022.9222.7822.9222.9214,300
Sep 25, 202422.7222.7422.7222.7422.74400
Sep 24, 202422.5322.5322.5322.5322.53-
Sep 23, 202422.4922.4922.4822.4822.48700
Sep 20, 202422.5222.5522.5222.5222.5212,900
Sep 19, 202422.5722.5922.5622.5622.561,700
Sep 18, 202421.8821.9521.8821.8921.891,900
Sep 17, 202422.0822.0921.8821.9321.932,300
Sep 16, 202421.8821.9021.8821.9021.90200
Sep 13, 202421.9922.0521.9922.0522.05400
Sep 12, 202421.9821.9821.9221.9221.92300
Sep 11, 202421.1221.5521.1221.5521.552,000
Sep 10, 202420.9820.9920.9820.9920.996,100
Sep 9, 202420.4620.6120.4620.6120.612,700
Sep 6, 202420.6220.6220.3320.3320.331,700
Sep 5, 202421.0621.2020.9220.9220.924,100
Sep 4, 202420.8320.9020.8320.9020.90300
Sep 3, 202421.5021.5021.0021.0021.003,200
Aug 30, 202421.7921.8221.7021.8221.821,700
Aug 29, 202421.6421.8121.3921.4321.434,000
Aug 28, 202421.5021.5021.4521.4521.452,600
Aug 27, 202421.8121.8121.8021.8021.801,700
Aug 26, 202421.9521.9521.8021.8021.80600
Aug 23, 202422.0822.1822.0822.1822.18500
Aug 22, 202422.6622.6622.0022.0022.001,500
Aug 21, 202422.4022.4622.4022.4622.461,100
Aug 20, 202422.4322.4322.4222.4222.42900
Aug 19, 202422.2622.5222.2022.5222.523,600
Aug 16, 202422.3122.3522.2522.2522.252,700
Aug 15, 202422.0022.3222.0022.3122.312,600
Aug 14, 202421.5521.6821.5521.6821.681,000
Aug 13, 202421.5521.5721.5021.5721.57900
Aug 12, 202421.0121.0121.0021.0021.00900
Aug 9, 202420.7220.9020.7220.9020.901,400
Aug 8, 202420.6820.6820.6820.6820.68100
Aug 7, 202420.3020.3020.0820.1020.101,400
Aug 6, 202420.4320.4320.2820.3620.362,300
Aug 2, 202420.8621.0020.5120.8220.822,700
Aug 1, 202422.2622.2621.4521.5521.551,200
Jul 31, 202421.8322.0621.8321.9721.972,900
Jul 30, 202421.8221.8221.2021.2921.292,200
Jul 29, 202422.0122.0121.7721.7721.778,900
Jul 26, 202421.7021.7921.6921.7721.7714,200
Jul 25, 202421.7021.8521.2221.5721.574,100
Jul 24, 202422.4122.4121.6921.6921.694,200
Jul 23, 202422.7922.9022.7822.8122.813,100
Jul 22, 202422.5122.7522.5122.7522.75500
Jul 19, 202422.5622.5622.3922.3922.39500
Jul 18, 202422.3022.6022.3022.5522.552,400
Jul 17, 202423.0723.0722.5722.6122.6113,000
Jul 16, 202423.9823.9823.5223.6023.605,000
Jul 15, 202423.8823.8823.6823.7423.743,800
Jul 12, 202423.6223.9123.6223.8623.861,900
Jul 11, 202424.3224.3223.6023.6923.694,400
Jul 10, 202424.0324.2624.0324.2524.25500
Jul 9, 202424.2024.2023.9924.0124.015,600
Jul 8, 202424.0324.0723.9724.0724.0710,100
Jul 5, 202423.9323.9723.9323.9723.971,200
Jul 4, 202423.7623.7623.7623.7623.762,100
Jul 3, 202423.4223.4823.4123.4823.483,600
Jul 2, 202423.3123.3123.3123.3123.311,900
Jun 28, 202423.2623.2823.0123.0823.083,000
Jun 27, 202423.2123.2123.1223.1223.12700
Jun 26, 202422.9323.0122.9323.0023.006,100
Jun 25, 202422.5922.8422.5922.8422.8410,800
Jun 24, 202422.8022.8222.4422.4422.4459,900
Jun 21, 202423.0323.0322.8922.9122.9113,300
Jun 20, 202423.4523.5722.9923.0523.0530,800
Jun 19, 202423.4723.5423.3023.3023.304,500
Jun 18, 202423.3623.3623.3023.3223.322,700
Jun 17, 202423.1823.3923.0023.3923.392,200
Jun 14, 202422.9723.0522.9723.0523.052,600
Jun 13, 202422.9022.9122.8522.8522.853,100
Jun 12, 202422.5322.8222.5322.8222.82800
Jun 11, 202422.1522.1622.1022.1622.164,000
Jun 10, 202421.9322.1321.9322.1022.10700
Jun 7, 202421.9221.9221.9221.9221.92100
Jun 6, 202422.0022.0021.8021.8021.801,100
Jun 5, 202421.6521.8221.6521.8221.822,400
Jun 4, 202421.1021.2021.1021.1621.16700
Jun 3, 202421.1121.1120.9821.0621.069,000
May 31, 202421.2321.2320.7820.7820.786,300
May 30, 202421.7621.7621.2521.2521.251,000
May 29, 202421.9121.9121.9121.9121.91400
May 28, 202421.8221.9221.8221.8921.89600
May 27, 202421.7321.7321.7321.7321.73-
May 24, 202421.5621.7721.5621.7121.712,600
May 23, 202421.8721.8721.5221.5221.523,000
May 22, 202421.6021.6021.4821.4821.488,800
May 21, 202421.4721.5121.4721.5121.517,300
May 17, 202421.3621.3621.2421.2421.24400
May 16, 202421.4021.4321.3621.3621.363,200
May 15, 202421.3521.3521.3521.3521.35100
May 14, 202420.6220.9220.6220.9220.923,400
May 13, 202420.7420.7420.7420.7420.74100
May 10, 202420.7220.7420.7220.7420.74200
May 9, 202420.8120.8120.6320.6820.684,000
May 8, 202420.7520.8020.7520.8020.8054,000
May 7, 202420.7920.7920.7920.7920.79900

Related Tickers

GDXJ VanEck Junior Gold Miners ETF
61.07
+4.02%
 
EWT iShares MSCI Taiwan ETF
52.96
+3.95%
 
FLTW Franklin FTSE Taiwan ETF
48.17
+3.93%
 
RING iShares MSCI Global Gold Miners ETF
40.75
+3.61%
 
GOAU U.S. Global GO GOLD and Precious Metal Miners ETF
27.08
+3.56%
 
GOEX Global X Gold Explorers ETF
40.97
+3.42%
 
GLD SPDR Gold Shares
306.88
+2.99%
 
IAU iShares Gold Trust
62.79
+2.99%
 
INCO Columbia India Consumer ETF
64.79
+1.76%
 
AIA iShares Asia 50 ETF
74.58
+1.41%
 
PIZ Invesco Dorsey Wright Developed Markets Momentum ETF
42.44
+1.39%
 
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.69
+1.25%
 
EDIV SPDR S&P Emerging Markets Dividend ETF
37.56
+1.24%
 
EEMS iShares MSCI Emerging Markets Small-Cap ETF
59.43
+1.22%
 
FDEM Fidelity Emerging Markets Multifactor ETF
26.41
+0.99%
 
EWJV iShares MSCI Japan Value ETF
34.57
+0.90%
 
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.60
+0.83%
 
IDX VanEck Indonesia Index ETF
13.87
+0.80%
 
EWX SPDR S&P Emerging Markets Small Cap ETF
58.63
+0.79%
 
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
67.22
+0.76%
 
ECH iShares MSCI Chile ETF
31.58
+0.73%
 
WLDR Affinity World Leaders Equity ETF
29.89
+0.72%
 
SMIN iShares MSCI India Small-Cap ETF
71.05
+0.72%
 
SPEM SPDR Portfolio Emerging Markets ETF
40.77
+0.69%
 
EMGF iShares Emerging Markets Equity Factor ETF
48.45
+0.69%
 
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.67
+0.62%
 
EPU iShares MSCI Peru ETF
44.70
+0.59%
 
EPI WisdomTree India Earnings Fund
45.94
+0.57%
 
PXH Invesco RAFI Emerging Markets ETF
22.06
+0.55%
 
EZA iShares MSCI South Africa ETF
50.44
+0.50%
 
QINT American Century Quality Diversified International ETF
55.06
+0.47%
 
CIBR First Trust NASDAQ Cybersecurity ETF
68.00
+0.47%
 
PKB Invesco Building & Construction ETF
73.71
+0.42%
 
DEM WisdomTree Emerging Markets High Dividend Fund
43.06
+0.42%
 
RINF ProShares Inflation Expectations ETF
32.65
+0.38%
 
FCEF First Trust Income Opportunity ETF
21.48
+0.37%
 
RAAX VanEck Real Assets ETF
29.96
+0.34%
 
THD iShares MSCI Thailand ETF
55.82
+0.34%
 
IHF iShares U.S. Healthcare Providers ETF
50.26
+0.34%
 
MFDX PIMCO RAFI Dynamic Multi-Factor International Equity ETF
33.87
+0.34%
 
EZU iShares MSCI Eurozone ETF
56.98
+0.33%
 
VPL Vanguard FTSE Pacific Index Fund ETF Shares
76.64
+0.33%
 
FNDE Schwab Fundamental Emerging Markets Equity ETF
31.00
+0.32%
 
EWL iShares MSCI Switzerland ETF
54.64
+0.31%
 
IPAC iShares Core MSCI Pacific ETF
65.65
+0.27%
 
IDOG ALPS International Sector Dividend Dogs ETF
32.95
+0.27%
 
JPEM JPMorgan Diversified Return Emerging Markets Equity ETF
54.56
+0.26%
 
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
44.17
+0.25%
 
IEFA iShares Core MSCI EAFE ETF
80.08
+0.24%
 
XLC The Communication Services Select Sector SPDR ETF Fund
97.65
+0.24%
 
IQDY FlexShares International Quality Dividend Dynamic Index Fund
30.50
+0.23%
 
EMQQ EMQQ The Emerging Markets Internet ETF
39.38
+0.23%
 
HEDJ WisdomTree Europe Hedged Equity Fund
48.23
+0.23%
 
EFV iShares MSCI EAFE Value ETF
61.73
+0.23%
 
FEZ SPDR EURO STOXX 50 ETF
57.54
+0.23%
 
LQDH iShares Interest Rate Hedged Corporate Bond ETF
90.77
+0.22%
 
KBWP Invesco KBW Property & Casualty Insurance ETF
122.02
+0.22%
 
IPKW Invesco International BuyBack Achievers ETF
46.07
+0.22%
 
FCOM Fidelity MSCI Communication Services Index ETF
57.36
+0.19%
 
IQLT iShares MSCI Intl Quality Factor ETF
41.95
+0.19%
 
VEA Vanguard FTSE Developed Markets Index Fund ETF Shares
53.71
+0.19%
 
FLRT Pacer Pacific Asset Floating Rate High Income ETF
46.74
+0.18%
 
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.51
+0.17%
 
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.88
+0.16%
 
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
37.74
+0.16%
 
IVLU iShares Edge MSCI Intl Value Factor ETF
31.55
+0.16%
 
FLN First Trust Latin America AlphaDEX Fund
18.99
+0.16%
 
VAMO Cambria Value and Momentum ETF
29.34
+0.16%
 
HYGH iShares Interest Rate Hedged High Yield Bond ETF
84.55
+0.15%
 
INTF iShares International Equity Factor ETF
32.68
+0.15%
 
IXP iShares Global Comm Services ETF
101.02
+0.15%
 
FLEU Franklin FTSE Eurozone ETF
29.34
+0.15%
 
VOX Vanguard Communication Services Index Fund ETF Shares
151.47
+0.15%
 
IGRO iShares International Dividend Growth ETF
75.86
+0.13%
 
IDEV iShares Core MSCI International Developed Markets ETF
72.71
+0.12%
 
TAXF American Century Diversified Municipal Bond ETF
48.71
+0.12%
 
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.54
+0.12%
 
VYMI Vanguard International High Dividend Yield Index Fund ETF Shares
76.67
+0.12%
 
IHDG WisdomTree International Hedged Quality Dividend Growth Fund
44.30
+0.11%
 
PXF Invesco RAFI Developed Markets ex-U.S. ETF
54.22
+0.09%
 
AADR AdvisorShares Dorsey Wright ADR ETF
76.06
+0.09%
 
IDMO Invesco S&P International Developed Momentum ETF
47.73
+0.08%
 
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
254.11
+0.08%
 
SLQD iShares 0-5 Year Investment Grade Corporate Bond ETF
50.14
+0.08%
 
FNDF Schwab Fundamental International Equity ETF
37.70
+0.08%
 
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.46
+0.08%
 
GAA Cambria Global Asset Allocation ETF
29.08
+0.08%
 
SCHP Schwab U.S. TIPS ETF
26.47
+0.08%
 
IMTM iShares MSCI Intl Momentum Factor ETF
43.13
+0.07%
 
VDC Vanguard Consumer Staples Index Fund ETF Shares
220.72
+0.07%
 
GII SPDR S&P Global Infrastructure ETF
64.91
+0.06%
 
NULG Nuveen ESG Large-Cap Growth ETF
83.35
+0.06%
 
IGSB iShares 1-5 Year Investment Grade Corporate Bond ETF
52.15
+0.06%
 
CWS AdvisorShares Focused Equity ETF
66.23
+0.06%
 
FPEI First Trust Institutional Preferred Securities and Income ETF
18.46
+0.05%
 
HYS PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund
92.77
+0.05%
 
XLI The Industrial Select Sector SPDR Fund
134.65
+0.05%
 
MEAR iShares Short Maturity Municipal Bond Active ETF
49.99
+0.05%
 
ABFL Abacus FCF Leaders ETF
66.35
+0.05%
 
PTNQ Pacer Trendpilot 100 ETF
67.26
+0.04%