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

Toronto - Delayed Quote CAD

CI Global Alpha Innovation ETF C$ Series (CINV.TO)

24.08
+0.05
+(0.19%)
At close: April 25 at 3:30:42 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202524.0924.0924.0924.0924.09-
Apr 25, 202523.9024.0823.8924.0924.09300
Apr 24, 202523.6423.6923.6423.6923.692,390
Apr 23, 202522.9222.9222.6522.6522.65625
Apr 22, 202521.8921.8921.8921.8921.89-
Apr 21, 202521.8921.8921.8921.8921.89-
Apr 17, 202521.8921.8921.8921.8921.89-
Apr 16, 202521.6321.6421.6321.8921.891,102
Apr 15, 202522.7722.7722.7722.6922.691,045
Apr 14, 202523.1323.1322.3822.5122.519,755
Apr 11, 202522.1422.1422.1422.1422.14-
Apr 10, 202522.4122.4222.2022.1422.14790
Apr 9, 202523.5123.5123.5123.5123.51100
Apr 8, 202522.0722.0722.0720.8320.83200
Apr 7, 202522.0822.0822.0822.0822.08-
Apr 4, 202522.0822.0822.0822.0822.08-
Apr 3, 202522.0822.0822.0822.0822.08101
Apr 2, 202523.7623.7623.7623.7623.76-
Apr 1, 202523.6523.7623.6523.7623.761,035
Mar 31, 202522.9623.5722.9623.5323.531,731
Mar 28, 202524.0224.0223.9023.6723.67800
Mar 27, 202524.5124.5124.5124.4124.41101
Mar 26, 202524.7124.7124.7124.7224.72100
Mar 25, 202524.8624.8624.8624.8624.86-
Mar 24, 202524.8624.8624.8624.8624.86-
Mar 21, 202524.8224.8224.8224.8624.861,075
Mar 20, 202524.8124.8124.8124.8124.81-
Mar 19, 202524.9124.9124.9124.8124.81100
Mar 18, 202524.3624.3624.3624.2924.29100
Mar 17, 202524.8624.9324.6524.8724.873,181
Mar 14, 202524.0824.0824.0824.0824.08-
Mar 13, 202524.1824.1824.1824.0824.08100
Mar 12, 202524.2724.2724.2724.2724.27-
Mar 11, 202524.0924.0924.0924.2724.27200
Mar 10, 202524.0924.0924.0024.0124.012,086
Mar 7, 202525.0425.0425.0425.0425.04-
Mar 6, 202525.3225.3225.3225.0425.04101
Mar 5, 202525.9425.9425.9425.9425.94-
Mar 4, 202526.0426.0426.0425.9425.94150
Mar 3, 202527.1027.1027.1026.0126.01300
Feb 28, 202526.4626.4626.4626.4626.46-
Feb 27, 202527.1127.1127.1126.4626.46300
Feb 26, 202527.4127.4227.1227.2027.2012,200
Feb 25, 202527.2627.2627.2627.2627.26-
Feb 24, 202527.4127.4127.2227.2627.261,001
Feb 21, 202528.7728.7728.7728.7728.77-
Feb 20, 202528.7728.7728.7728.7728.77-
Feb 19, 202528.8728.8728.7928.7728.77625
Feb 18, 202528.8628.8628.7228.8528.851,092
Feb 14, 202528.7028.7828.7028.8228.82300
Feb 13, 202528.8728.8728.8728.8728.87-
Feb 12, 202528.8828.8828.8828.8728.87600
Feb 11, 202529.0329.0429.0228.9928.993,701
Feb 10, 202529.2629.2629.2029.2029.201,904
Feb 7, 202529.1329.1329.1329.1329.13-
Feb 6, 202529.0529.1029.0329.1329.131,300
Feb 5, 202528.6929.0328.6929.0129.012,254
Feb 4, 202528.8228.8228.7528.7828.78900
Feb 3, 202529.3129.3129.3129.3129.31-
Jan 31, 202529.6029.6429.3129.3129.314,505
Jan 30, 202528.9329.2028.9129.2029.201,594
Jan 29, 202528.8328.8828.6328.8828.8821,760
Jan 28, 202528.3429.0428.3428.9728.976,775
Jan 27, 202528.3828.6028.0128.1828.186,801
Jan 24, 202530.0730.0729.6929.6929.697,436
Jan 23, 202529.7129.8129.7129.8129.814,400
Jan 22, 202529.7829.7829.7829.7829.78221
Jan 21, 202529.1929.1929.1929.1929.19-
Jan 20, 202529.1929.1929.1929.1929.19-
Jan 17, 202529.2429.2529.1329.1929.193,300
Jan 16, 202528.7428.7428.7428.7428.74265
Jan 15, 202528.0628.0628.0628.0628.06200
Jan 14, 202527.7027.7027.7027.7027.70435
Jan 13, 202528.5028.5028.5028.5028.50-
Jan 10, 202528.5028.5028.5028.5028.50-
Jan 9, 202528.5028.5028.5028.5028.50-
Jan 8, 202528.5528.5528.5028.5028.501,500
Jan 7, 202528.0228.0228.0228.0228.02-
Jan 6, 202528.0228.0228.0228.0228.02-
Jan 3, 202528.0228.0228.0228.0228.02-
Jan 2, 202528.0028.1227.7928.0228.023,783
Dec 31, 202428.0028.0027.9427.9427.94408
Dec 30, 202427.9628.1827.9528.1828.18700
Dec 27, 202428.2928.4128.2928.4128.41276
Dec 24, 202428.5028.5028.5028.5028.50-
Dec 23, 202428.5928.5928.5028.5028.50465
Dec 20, 202427.6728.3927.6728.3928.39200
Dec 19, 202427.9927.9927.9627.9627.96238
Dec 18, 202429.1629.1629.0029.0929.092,830
Dec 17, 202429.0729.0729.0729.0729.07-
Dec 16, 202428.9529.1828.9529.0729.07500
Dec 13, 202428.6728.6728.6528.6628.661,110
Dec 12, 202428.4028.4028.4028.4028.40154
Dec 11, 202428.4228.4228.4228.4228.42147
Dec 10, 202427.9027.9027.7427.7427.741,200
Dec 9, 202428.0728.0728.0728.0728.07-
Dec 6, 202428.0728.0728.0728.0728.07-
Dec 5, 202427.8828.0727.8828.0728.072,400
Dec 4, 202427.9527.9527.9527.9527.95110
Dec 3, 202427.1727.1727.1727.1727.17-
Dec 2, 202427.1727.1727.1727.1727.17100
Nov 29, 202426.4926.4926.4926.4926.49-
Nov 28, 202426.4926.4926.4926.4926.49-
Nov 27, 202426.4926.4926.4926.4926.49-
Nov 26, 202426.4926.4926.4926.4926.49-
Nov 25, 202426.4926.4926.4926.4926.49-
Nov 22, 202426.4926.4926.4926.4926.49-
Nov 21, 202426.4726.4926.4726.4926.49400
Nov 20, 202426.0126.0126.0126.0126.01-
Nov 19, 202426.0126.0126.0126.0126.01100
Nov 18, 202426.8426.8426.8426.8426.84-
Nov 15, 202426.8426.8426.8426.8426.84-
Nov 14, 202426.8426.8426.8426.8426.84-
Nov 13, 202426.9726.9926.8426.8426.843,685
Nov 12, 202426.6726.6726.6726.6726.67-
Nov 11, 202426.6726.6726.6726.6726.67300
Nov 8, 202425.7525.7525.7525.7525.75-
Nov 7, 202425.7525.7525.7525.7525.75-
Nov 6, 202425.6825.7525.6425.7525.75400
Nov 5, 202425.5925.5925.5925.5925.59-
Nov 4, 202425.5925.5925.5925.5925.59-
Nov 1, 202425.5925.5925.5925.5925.59-
Oct 31, 202425.5925.5925.5925.5925.59-
Oct 30, 202425.5925.5925.5925.5925.59-
Oct 29, 202425.3225.5925.2025.5925.594,300
Oct 28, 202424.8924.8924.8924.8924.89-
Oct 25, 202424.8924.8924.8924.8924.89-
Oct 24, 202424.8924.8924.8924.8924.89925
Oct 23, 202424.7924.7924.7924.7924.79300
Oct 22, 202425.1025.1025.1025.1025.10-
Oct 21, 202424.9825.1024.9825.1025.101,100
Oct 18, 202425.0825.0825.0825.0825.08400
Oct 17, 202424.7324.7324.7324.7324.73-
Oct 16, 202424.7924.7924.7324.7324.73600
Oct 15, 202423.8723.8723.8723.8723.87-
Oct 11, 202423.8723.8723.8723.8723.87-
Oct 10, 202423.8723.8723.8723.8723.87-
Oct 9, 202423.8723.8723.8723.8723.87-
Oct 8, 202423.8723.8723.8723.8723.87-
Oct 7, 202423.8723.8723.8723.8723.87-
Oct 4, 202423.8723.8723.8723.8723.87-
Oct 3, 202423.8723.8723.8723.8723.87-
Oct 2, 202423.8723.8723.8723.8723.87-
Oct 1, 202423.8723.8723.8723.8723.87-
Sep 30, 202423.8723.8723.8723.8723.87-
Sep 27, 202423.8723.8723.8723.8723.87-
Sep 26, 202423.8723.8723.8723.8723.87-
Sep 25, 202423.8723.8723.8723.8723.87-
Sep 24, 202423.8523.8723.8523.8723.871,150
Sep 23, 202423.9123.9123.9123.9123.91-
Sep 20, 202423.9123.9123.9123.9123.91-
Sep 19, 202423.9123.9123.9123.9123.911,000
Sep 18, 202423.2523.2523.2523.2523.25-
Sep 17, 202423.2223.2523.2223.2523.251,800
Sep 16, 202423.2623.2623.2623.2623.26-
Sep 13, 202423.2623.2623.2623.2623.26-
Sep 12, 202423.2623.2623.2623.2623.26100
Sep 11, 202421.6521.6521.6521.6521.65-
Sep 10, 202421.6521.6521.6521.6521.65-
Sep 9, 202421.6521.6521.6521.6521.65-
Sep 6, 202421.6121.6521.6121.6521.65500
Sep 5, 202422.4922.4922.4922.4922.49-
Sep 4, 202422.6522.6522.4922.4922.49800
Sep 3, 202423.0023.0022.5922.5922.59700
Aug 30, 202423.0923.0923.0923.0923.09-
Aug 29, 202423.2623.2723.0923.0923.092,800
Aug 28, 202423.6923.6923.6923.6923.69-
Aug 27, 202423.6923.6923.6923.6923.69-
Aug 26, 202423.6923.6923.6923.6923.69-
Aug 23, 202423.6923.6923.6923.6923.69-
Aug 22, 202423.6923.6923.6923.6923.69-
Aug 21, 202423.6923.6923.6923.6923.69-
Aug 20, 202423.6923.6923.6923.6923.69100
Aug 19, 202422.0822.0822.0822.0822.08-
Aug 16, 202422.0822.0822.0822.0822.08-
Aug 15, 202422.0822.0822.0822.0822.08-
Aug 14, 202422.0822.0822.0822.0822.08-
Aug 13, 202422.0822.0822.0822.0822.08-
Aug 12, 202422.0822.0822.0822.0822.08-
Aug 9, 202422.0722.0822.0722.0822.083,800
Aug 8, 202421.3721.3721.3721.3721.37-
Aug 7, 202421.3721.3721.3721.3721.37-
Aug 6, 202421.3721.3721.3721.3721.37100
Aug 2, 202421.5821.5821.5721.5721.57300
Aug 1, 202423.2423.2523.2423.2523.25400
Jul 31, 202422.8622.8622.8622.8622.86-
Jul 30, 202422.8622.8622.8622.8622.86-
Jul 29, 202422.8622.8622.8622.8622.86100
Jul 26, 202422.9222.9222.9222.9222.92-
Jul 25, 202422.9222.9222.9222.9222.92-
Jul 24, 202422.9222.9222.9222.9222.92100
Jul 23, 202423.6823.6823.6823.6823.68-
Jul 22, 202423.5023.6823.5023.6823.68700
Jul 19, 202424.6124.6124.6124.6124.61-
Jul 18, 202424.6124.6124.6124.6124.61-
Jul 17, 202424.6124.6124.6124.6124.61-
Jul 16, 202424.6124.6124.6124.6124.61-
Jul 15, 202424.6124.6124.6124.6124.61-
Jul 12, 202424.6124.6124.6124.6124.61-
Jul 11, 202424.6124.6124.6124.6124.61-
Jul 10, 202424.6124.6124.6124.6124.61-
Jul 9, 202424.6124.6124.6124.6124.61-
Jul 8, 202424.6124.6124.6124.6124.61-
Jul 5, 202424.4824.6224.4824.6124.61800
Jul 4, 202424.4224.4224.4224.4224.42-
Jul 3, 202424.4224.4224.4224.4224.42-
Jul 2, 202424.4224.4224.4224.4224.42-
Jun 28, 202424.4224.4224.4224.4224.42100
Jun 27, 202424.1924.1924.1324.1324.131,300
Jun 26, 202423.7723.7723.7723.7723.77-
Jun 25, 202423.7723.7723.7723.7723.77-
Jun 24, 202423.7723.7723.7723.7723.77-
Jun 21, 202423.7723.7723.7723.7723.77100
Jun 20, 202424.3724.3724.3724.3724.37-
Jun 19, 202424.3224.3724.3224.3724.37500
Jun 18, 202424.2424.2424.2424.2424.24100
Jun 17, 202424.1624.1824.1624.1824.18300
Jun 14, 202423.9623.9623.9623.9623.96190
Jun 13, 202423.2223.2223.2223.2223.22-
Jun 12, 202423.2223.2223.2223.2223.22-
Jun 11, 202423.2223.2223.2223.2223.22-
Jun 10, 202423.2223.2223.2223.2223.22802
Jun 7, 202422.8922.8922.8922.8922.89-
Jun 6, 202422.8922.8922.8922.8922.89700
Jun 5, 202422.0222.0222.0222.0222.02-
Jun 4, 202422.0222.0222.0222.0222.02700
Jun 3, 202421.9521.9521.9521.9521.951,466
May 31, 202422.1422.1422.1422.1422.14-
May 30, 202422.3122.3122.1422.1422.14220
May 29, 202422.5722.5722.5722.5722.57400
May 28, 202421.8221.8221.8221.8221.82-
May 27, 202421.8221.8221.8221.8221.82-
May 24, 202421.8221.8221.8221.8221.82-
May 23, 202421.8221.8221.8221.8221.82-
May 22, 202421.8221.8221.8221.8221.82-
May 21, 202421.8221.8221.8221.8221.82-
May 17, 202421.8221.8221.8221.8221.82150
May 16, 202421.3021.3021.3021.3021.30-
May 15, 202421.3021.3021.3021.3021.30-
May 14, 202421.3021.3021.3021.3021.30100
May 13, 202421.4221.4221.4221.4221.42100
May 10, 202421.3521.3521.3521.3521.35-
May 9, 202421.3521.3521.3521.3521.35-
May 8, 202421.4121.4121.3521.3521.35200
May 7, 202421.5321.5321.5321.5321.53100
May 6, 202420.7220.7220.7220.7220.72-
May 3, 202420.7220.7220.7220.7220.72-
May 2, 202420.7220.7220.7220.7220.72180
May 1, 202420.7520.7520.7520.7520.75101
Apr 30, 202420.6220.6220.6220.6220.62-
Apr 29, 202420.6220.6220.6220.6220.62-

Related Tickers