Toronto - Free Realtime Quote USD
CI Global Climate Leaders Fund (CLML-U.TO)
28.75
-4.44
(-13.38%)
As of April 9 at 12:00:45 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 9, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 406 |
Mar 11, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | 1,600 |
Mar 10, 2025 | 31.82 | 31.82 | 31.52 | 31.65 | 31.65 | 4,920 |
Mar 7, 2025 | 32.03 | 32.54 | 31.93 | 32.54 | 32.54 | 31,000 |
Mar 5, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | 1,600 |
Feb 24, 2025 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 500 |
Feb 21, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 1,000 |
Feb 18, 2025 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | 112 |
Feb 14, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 1,080 |
Feb 4, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 100 |
Jan 29, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | 100 |
Jan 27, 2025 | 38.17 | 38.17 | 34.18 | 34.18 | 34.18 | 400 |
Jan 22, 2025 | 37.42 | 37.64 | 37.42 | 37.64 | 37.64 | 2,000 |
Jan 10, 2025 | 35.09 | 35.10 | 34.98 | 35.05 | 35.05 | 6,992 |
Jan 6, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 6,200 |
Jan 3, 2025 | 34.48 | 34.57 | 34.40 | 34.43 | 34.43 | 35,800 |
Dec 27, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | 800 |
Dec 24, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | 1,000 |
Dec 20, 2024 | 34.06 | 34.09 | 34.06 | 34.09 | 34.09 | 900 |
Dec 19, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | 6,826 |
Dec 16, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 1,200 |
Dec 13, 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | 1,000 |
Dec 6, 2024 | 35.72 | 35.73 | 35.64 | 35.68 | 35.68 | 1,800 |
Dec 2, 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 100 |
Nov 22, 2024 | 35.09 | 35.13 | 35.09 | 35.13 | 35.13 | 900 |
Nov 21, 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | 100 |
Nov 8, 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 1 |
Nov 6, 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 500 |
Nov 4, 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 400 |
Nov 1, 2024 | 33.46 | 33.46 | 33.40 | 33.40 | 33.40 | 2,600 |
Oct 31, 2024 | 33.10 | 33.10 | 33.01 | 33.01 | 33.01 | 21,900 |
Oct 17, 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 125 |
Oct 8, 2024 | 32.41 | 32.97 | 32.41 | 32.96 | 32.96 | 7,600 |
Sep 24, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 270 |
Sep 23, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 200 |
Sep 18, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 100 |
Sep 3, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 280 |
Aug 22, 2024 | 29.52 | 29.52 | 29.49 | 29.49 | 29.49 | 1,700 |
Aug 7, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 100 |
Jul 22, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 100 |
Jul 10, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 100 |
Jul 2, 2024 | 29.78 | 29.78 | 28.98 | 29.03 | 29.03 | 6,800 |
Jun 26, 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | 600 |
Jun 25, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 399 |
Jun 21, 2024 | 29.89 | 30.12 | 29.89 | 30.10 | 30.10 | 4,131 |
Jun 20, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 400 |
Jun 17, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 330 |
Jun 5, 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 100 |
Jun 3, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 700 |
May 30, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 1,313 |
May 29, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 150 |
May 27, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 100 |
May 23, 2024 | 29.53 | 29.78 | 29.53 | 29.78 | 29.78 | 600 |
May 15, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 100 |
May 7, 2024 | 28.41 | 28.46 | 28.34 | 28.35 | 28.35 | 11,926 |
Related Tickers
FLTW Franklin FTSE Taiwan ETF
46.39
+6.52%
EWT iShares MSCI Taiwan ETF
50.88
+6.40%
XSD SPDR S&P Semiconductor ETF
205.24
+5.05%
PSI Invesco Semiconductors ETF
48.53
+4.75%
AIA iShares Asia 50 ETF
73.50
+4.46%
SOXX iShares Semiconductor ETF
191.13
+4.11%
FTXL First Trust Nasdaq Semiconductor ETF
76.90
+3.84%
SLX VanEck Steel ETF
62.84
+3.78%
ESPO VanEck Video Gaming and eSports ETF
98.16
+3.71%
EYLD Cambria Emerging Shareholder Yield ETF
32.76
+3.67%
SMH VanEck Semiconductor ETF
219.88
+3.57%
QLD ProShares Ultra QQQ
93.89
+3.46%
CHIQ Global X MSCI China Consumer Discretionary ETF
21.40
+3.23%
EWX SPDR S&P Emerging Markets Small Cap ETF
58.16
+3.50%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
73.35
+3.46%
EWD iShares MSCI Sweden ETF
44.59
+3.40%
QTUM Defiance Quantum ETF
78.00
+3.38%
SPHB Invesco S&P 500 High Beta ETF
82.38
+3.19%
PSCI Invesco S&P SmallCap Industrials ETF
122.32
+3.30%
DGS WisdomTree Emerging Markets SmallCap Dividend Fund
51.09
+3.24%
KCE SPDR S&P Capital Markets ETF
129.00
+3.18%
EWM iShares MSCI Malaysia ETF
24.88
+3.13%
XMMO Invesco S&P MidCap Momentum ETF
119.39
+2.99%
IVOG Vanguard S&P Mid-Cap 400 Growth Index Fund ETF Shares
106.72
+3.04%
PKB Invesco Building & Construction ETF
73.83
+3.01%
XNTK SPDR NYSE Technology ETF
204.43
+2.99%
EMGF iShares Emerging Markets Equity Factor ETF
48.07
+2.99%
IWP iShares Russell Mid-Cap Growth ETF
125.26
+2.91%
QGRO American Century U.S. Quality Growth ETF
100.42
+2.91%
EEMS iShares MSCI Emerging Markets Small-Cap ETF
58.74
+2.91%
DWLD Davis Select Worldwide ETF
38.40
+2.76%
IJK iShares S&P Mid-Cap 400 Growth ETF
85.83
+2.75%
AIQ Global X Artificial Intelligence & Technology ETF
38.23
+2.84%
MDYG SPDR S&P 400 Mid Cap Growth ETF
81.98
+2.87%
UEVM VictoryShares Emerging Markets Value Momentum ETF
48.42
+2.83%
XSMO Invesco S&P SmallCap Momentum ETF
63.64
+2.59%
PXH Invesco RAFI Emerging Markets ETF
21.89
+2.58%
FNY First Trust Mid Cap Growth AlphaDEX Fund
76.81
+2.69%
PSC Principal U.S. Small-Cap ETF
49.24
+2.65%
IETC iShares U.S. Tech Independence Focused ETF
81.71
+2.64%
XMHQ Invesco S&P MidCap Quality ETF
94.90
+2.53%
SPEM SPDR Portfolio Emerging Markets ETF
40.49
+2.62%
KIE SPDR S&P Insurance ETF
58.09
+2.60%
BLOK Amplify Transformational Data Sharing ETF
42.04
+2.56%
FDM First Trust Dow Jones Select MicroCap Index Fund
62.58
+2.61%
FSMD Fidelity Small-Mid Multifactor ETF
39.42
+2.60%
FNDE Schwab Fundamental Emerging Markets Equity ETF
30.87
+2.54%
EMQQ EMQQ The Emerging Markets Internet ETF
39.33
+2.90%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
144.96
+2.56%
GRPM Invesco S&P MidCap 400 GARP ETF
103.64
+2.56%
MFEM PIMCO RAFI Dynamic Multi-Factor Emerging Markets Equity ETF
19.44
+2.57%
PAVE Global X U.S. Infrastructure Development ETF
39.79
+2.47%
RFEM First Trust RiverFront Dynamic Emerging Markets ETF
66.72
+2.52%
VFVA Vanguard U.S. Value Factor ETF Shares
110.60
+2.52%
FNX First Trust Mid Cap Core AlphaDEX Fund
108.11
+2.52%
MTUM iShares MSCI USA Momentum Factor ETF
216.72
+2.46%
PRFZ Invesco RAFI US 1500 Small-Mid ETF
37.95
+2.40%
RWK Invesco S&P MidCap 400 Revenue ETF
108.42
+2.50%
PRN Invesco Dorsey Wright Industrials Momentum ETF
142.23
+2.50%
RFV Invesco S&P MidCap 400 Pure Value ETF
112.31
+2.49%
SDVY First Trust SMID Cap Rising Dividend Achievers ETF
33.49
+2.51%
PSP Invesco Global Listed Private Equity ETF
64.87
+2.48%
VFMO Vanguard U.S. Momentum Factor ETF ETF Shares
156.90
+2.48%
BFOR Barron's 400 ETF
70.82
+2.41%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
122.38
+2.36%
FYC First Trust Small Cap Growth AlphaDEX Fund
70.45
+2.45%
GVIP Goldman Sachs Hedge Industry VIP ETF
124.38
+2.43%
EES WisdomTree U.S. SmallCap Earnings Fund
48.01
+2.43%
IGM iShares Expanded Tech Sector ETF
96.35
+2.29%
SPMO Invesco S&P 500 Momentum ETF
97.96
+2.33%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
44.76
+2.40%
IYG iShares U.S. Financial Services ETF
79.60
+2.34%
VB Vanguard Small-Cap Index Fund ETF Shares
221.96
+2.31%
IXP iShares Global Comm Services ETF
101.16
+2.37%
VIS Vanguard Industrials Index Fund ETF Shares
255.50
+2.34%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
71.57
+2.26%
XHB SPDR S&P Homebuilders ETF
97.37
+2.30%
SYLD Cambria Shareholder Yield ETF
61.87
+2.33%
SMLF iShares U.S. Small-Cap Equity Factor ETF
63.04
+2.33%
FAD First Trust Multi Cap Growth AlphaDEX Fund
133.31
+2.32%
RSPN Invesco S&P 500 Equal Weight Industrials ETF
49.94
+2.32%
SPGP Invesco S&P 500 GARP ETF
98.65
+2.30%
HEZU iShares Currency Hedged MSCI Eurozone ETF
39.87
+2.21%
IYF iShares U.S. Financials ETF
113.07
+2.28%
RWJ Invesco S&P SmallCap 600 Revenue ETF
39.83
+2.23%
AADR AdvisorShares Dorsey Wright ADR ETF
76.36
+2.25%
FNDA Schwab Fundamental U.S. Small Company ETF
27.05
+2.25%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
352.50
+2.17%
VBR Vanguard Small-Cap Value Index Fund ETF Shares
184.24
+2.17%
XAR SPDR S&P Aerospace & Defense ETF
177.03
+2.18%
ILCG iShares Morningstar Growth ETF
85.71
+2.23%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
334.49
+2.13%
HOMZ The Hoya Capital Housing ETF
43.80
+2.05%
CWS AdvisorShares Focused Equity ETF
66.56
+2.21%
VFH Vanguard Financials Index Fund ETF Shares
119.32
+2.18%
FIDU Fidelity MSCI Industrials Index ETF
70.77
+2.20%
DEM WisdomTree Emerging Markets High Dividend Fund
42.80
+2.20%
VOX Vanguard Communication Services Index Fund ETF Shares
151.49
+2.18%
DUSA Davis Select U.S. Equity ETF
43.23
+2.17%