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

Toronto - Delayed Quote USD

CI Munro Global Growth Equity Fund ETF USD Hedged (CMGG-U.TO)

32.99
+0.30
+(0.92%)
At close: May 2 at 9:55:27 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202533.0633.0632.9932.9932.991,000
May 1, 202532.1632.1632.1632.1632.16-
Apr 30, 202532.2932.2932.2932.2932.29-
Apr 29, 202532.0532.0532.0532.0532.05-
Apr 28, 202532.0632.0632.0632.0632.06-
Apr 25, 202531.6031.6031.6031.6031.60-
Apr 24, 202530.8530.8530.8530.8530.85-
Apr 23, 202530.1830.1830.1830.1830.18-
Apr 22, 202529.6229.6229.6229.6229.62-
Apr 21, 202529.5129.5229.3829.3829.382,100
Apr 17, 202530.1230.1230.1230.1230.12-
Apr 16, 202530.9130.9130.9130.9130.91-
Apr 15, 202530.4430.4430.4430.4430.44-
Apr 14, 202530.4430.4430.4430.4430.44400
Apr 11, 202529.9429.9429.9429.9429.94-
Apr 10, 202529.5029.5029.4729.4729.471,700
Apr 9, 202530.2030.9330.2030.9330.936,000
Apr 8, 202529.8729.8728.4528.4528.4518,700
Apr 7, 202528.6728.6728.6728.6728.672,100
Apr 4, 202529.0729.1228.8228.8228.8219,800
Apr 3, 202530.3530.3530.3530.3530.35900
Apr 2, 202531.7431.7431.7431.7431.74-
Apr 1, 202531.7631.7631.7631.7631.761,000
Mar 31, 202531.5731.5731.5731.5731.57100
Mar 28, 202532.0132.0132.0132.0132.01100
Mar 27, 202532.6432.6432.6432.6432.64-
Mar 26, 202533.4233.4233.4233.4233.42-
Mar 25, 202533.3033.3033.3033.3033.30100
Mar 24, 202532.8632.8632.8632.8632.86-
Mar 21, 202532.7632.7632.7632.7632.76100
Mar 20, 202533.1033.1033.1033.1033.10-
Mar 19, 202532.5032.8932.5032.8932.891,700
Mar 18, 202532.9432.9432.9432.9432.94-
Mar 17, 202532.7532.7732.7532.7732.773,900
Mar 14, 202532.0732.0732.0732.0732.07-
Mar 13, 202532.2632.2632.2632.2632.26100
Mar 12, 202532.7232.7232.7132.7132.719,400
Mar 11, 202531.5531.5531.5531.5531.55-
Mar 10, 202531.5031.5731.5031.5531.551,100
Mar 7, 202532.2032.4132.2032.4132.411,700
Mar 6, 202533.8333.8333.8333.8333.83-
Mar 5, 202533.4033.4033.4033.4033.40-
Mar 4, 202533.7233.7833.7233.7833.7815,000
Mar 3, 202534.2534.2534.2534.2534.25-
Feb 28, 202533.8533.8533.8533.8533.85-
Feb 27, 202534.3834.3834.3834.3834.38-
Feb 26, 202533.7533.7533.7533.7533.75-
Feb 25, 202533.9433.9433.9433.9433.94-
Feb 24, 202534.3434.3434.3434.3434.34-
Feb 21, 202535.1435.1435.1435.1435.14-
Feb 20, 202535.8135.8135.8135.8135.81-
Feb 19, 202535.9435.9435.9435.9435.94-
Feb 18, 202535.7135.7135.7135.7135.71-
Feb 14, 202535.7735.7735.7735.7735.77-
Feb 13, 202535.8635.8635.8635.8635.86-
Feb 12, 202536.0436.0436.0436.0436.04-
Feb 11, 202536.3636.3636.3636.3636.36-
Feb 10, 202536.3936.4036.3936.4036.40700
Feb 7, 202536.1736.1736.1736.1736.17-
Feb 6, 202535.9135.9135.9135.9135.91-
Feb 5, 202535.4735.4735.4735.4735.47-
Feb 4, 202535.9035.9035.9035.9035.90-
Feb 3, 202535.9635.9635.9635.9635.961,600
Jan 31, 202536.1236.1236.1236.1236.12-
Jan 30, 202535.5535.5535.5535.5535.55-
Jan 29, 202535.6535.6535.6535.6535.651,000
Jan 28, 202534.8534.8534.8234.8234.828,500
Jan 27, 202535.1335.1334.8234.8434.844,900
Jan 24, 202537.0737.0737.0737.0737.07-
Jan 23, 202536.9737.0736.9737.0737.07300
Jan 22, 202536.1036.1036.1036.1036.10-
Jan 21, 202536.0736.0736.0736.0736.07200
Jan 20, 202535.7835.7835.7835.7835.78-
Jan 17, 202535.6835.7535.6835.7435.742,000
Jan 16, 202534.9334.9334.9334.9334.93-
Jan 15, 202535.0735.0735.0735.0735.07200
Jan 14, 202534.2634.4434.2234.2734.277,200
Jan 13, 202534.1934.1934.0034.0034.00400
Jan 10, 202534.3734.3734.3734.3734.37-
Jan 9, 202534.3634.3634.3634.3634.36-
Jan 8, 202534.3234.3234.3234.3234.32-
Jan 7, 202534.7334.7334.7334.7334.73-
Jan 6, 202534.4934.4934.4934.4934.49-
Jan 3, 202533.8533.8533.8533.8533.85-
Jan 2, 202533.5833.5833.5833.5833.58600
Dec 31, 202433.9233.9233.9233.9233.92-
Dec 30, 202434.2534.2534.2534.2534.25-
Dec 27, 202434.5634.5634.5634.5634.56-
Dec 24, 202434.3034.3034.3034.3034.30-
Dec 23, 202434.0034.0034.0034.0034.00-
Dec 20, 202434.1434.1434.1434.1434.14300
Dec 19, 202433.8533.8533.8533.8533.85-
Dec 18, 202434.5134.5134.5134.5134.51-
Dec 17, 202434.7634.7634.7634.7634.76-
Dec 16, 202434.3034.3034.3034.3034.30-
Dec 13, 202434.2334.2334.2334.2334.23600
Dec 12, 202434.2934.2934.2534.2534.251,300
Dec 11, 202433.6533.6533.6533.6533.65-
Dec 10, 202433.9733.9733.9733.9733.97-
Dec 9, 202434.5634.5634.5634.5634.56-
Dec 6, 202434.4334.4734.4334.4734.471,100
Dec 5, 202434.3034.3034.3034.3034.30-
Dec 4, 202433.6933.6933.6933.6933.69-
Dec 3, 202433.5233.5233.5233.5233.52-
Dec 2, 202433.2733.2733.2733.2733.27-
Nov 29, 202433.2033.2033.2033.2033.20-
Nov 28, 202433.1233.1233.1233.1233.12-
Nov 27, 202433.5233.5233.5233.5233.52-
Nov 26, 202433.0033.0033.0033.0033.00-
Nov 25, 202433.0333.0333.0333.0333.03-
Nov 22, 202432.9232.9232.9232.9232.92-
Nov 21, 202432.5832.5832.5832.5832.58-
Nov 20, 202432.5132.5132.5132.5132.51-
Nov 19, 202432.5032.5032.5032.5032.50100
Nov 18, 202432.3532.3532.3532.3532.35-
Nov 15, 202432.8032.8032.8032.8032.80-
Nov 14, 202432.9032.9032.9032.9032.90-
Nov 13, 202432.8532.8532.8532.8532.85-
Nov 12, 202432.8232.8232.8232.8232.824,600
Nov 11, 202432.8732.8732.8732.8732.87-
Nov 8, 202432.5032.5032.5032.5032.50-
Nov 7, 202432.2332.2332.2332.2332.23-
Nov 6, 202431.3331.3331.3331.3331.33-
Nov 5, 202430.9230.9230.9230.9230.92-
Nov 4, 202431.3331.3331.3331.3331.33-
Nov 1, 202431.0631.0631.0631.0631.06-
Oct 31, 202430.9530.9630.9530.9630.96200
Oct 30, 202431.7131.7131.7131.7131.71300
Oct 29, 202431.6631.6631.6631.6631.66-
Oct 28, 202431.6331.6331.6331.6331.63-
Oct 25, 202431.5131.5131.5131.5131.51-
Oct 24, 202431.3431.3431.3431.3431.34-
Oct 23, 202431.6431.6431.6431.6431.64-
Oct 22, 202431.7231.7231.7231.7231.72-
Oct 21, 202431.5831.5831.5831.5831.58-
Oct 18, 202431.6431.6431.5831.5831.581,300
Oct 17, 202431.2331.2331.2331.2331.23-
Oct 16, 202431.2331.2331.2331.2331.23500
Oct 15, 202431.5331.5331.4531.4531.4512,600
Oct 11, 202431.3231.3231.3231.3231.32-
Oct 10, 202431.2831.2831.2831.2831.28-
Oct 9, 202431.0331.0331.0331.0331.03100
Oct 8, 202430.8730.9530.8730.9430.941,500
Oct 7, 202430.6530.6530.6530.6530.65300
Oct 4, 202430.3730.5030.3730.5030.50300
Oct 3, 202430.0430.0430.0430.0430.04-
Oct 2, 202429.9229.9229.9229.9229.92-
Oct 1, 202430.1830.1830.1830.1830.18-
Sep 30, 202430.0830.0830.0830.0830.08100
Sep 27, 202430.2130.2130.2130.2130.21100
Sep 26, 202430.2830.2830.2830.2830.28-
Sep 25, 202430.2730.2730.2730.2730.27100
Sep 24, 202430.1530.1530.1530.1530.15-
Sep 23, 202430.1430.1430.1430.1430.14-
Sep 20, 202429.8929.8929.8929.8929.89-
Sep 19, 202429.8129.8929.8129.8929.897,700
Sep 18, 202429.4229.4229.4229.4229.42-
Sep 17, 202429.3629.3629.3629.3629.36-
Sep 16, 202429.3029.3029.3029.3029.30100
Sep 13, 202428.9528.9528.9528.9528.95-
Sep 12, 202428.8028.9528.8028.9528.95400
Sep 11, 202427.9427.9427.8927.8927.892,500
Sep 10, 202427.7327.7327.7327.7327.73-
Sep 9, 202427.6427.6427.6427.6427.64400
Sep 6, 202427.7527.7527.7527.7527.75200
Sep 5, 202427.8727.8727.8727.8727.87300
Sep 4, 202428.0028.0028.0028.0028.00300
Sep 3, 202429.0429.0429.0429.0429.04-
Aug 30, 202428.6728.6728.6728.6728.67-
Aug 29, 202428.6928.6928.6928.6928.69200
Aug 28, 202428.7228.7228.7228.7228.72-
Aug 27, 202428.7328.7328.7328.7328.73-
Aug 26, 202429.0629.0629.0629.0629.06-
Aug 23, 202428.9128.9128.9128.9128.91300
Aug 22, 202429.1229.1229.0929.0929.09900
Aug 21, 202429.2129.3729.2129.3729.37200
Aug 20, 202429.1629.1629.1629.1629.161,100
Aug 19, 202429.7029.7029.3229.3229.32100
Aug 16, 202429.3529.3529.3529.3529.35-
Aug 15, 202428.7228.7228.7228.7228.72-
Aug 14, 202428.5628.5628.5628.5628.56-
Aug 13, 202428.4728.4728.4728.4728.47200
Aug 12, 202428.0428.0428.0428.0428.04-
Aug 9, 202427.7427.7427.7427.7427.74-
Aug 8, 202427.4927.5827.4927.5627.561,600
Aug 7, 202427.7727.7726.8226.9826.987,600
Aug 6, 202427.3327.3327.3327.3327.33-
Aug 2, 202428.4728.4728.4728.4728.47-
Aug 1, 202428.8028.8028.4728.4728.4711,600
Jul 31, 202428.7428.7428.7428.7428.74100
Jul 30, 202428.2228.2228.2228.2228.22300
Jul 29, 202428.4028.4028.4028.4028.40-
Jul 26, 202428.0728.0728.0728.0728.07-
Jul 25, 202428.4328.4328.4328.4328.43-
Jul 24, 202429.3329.3329.3329.3329.33-
Jul 23, 202429.4029.4029.4029.4029.40100
Jul 22, 202428.7228.7228.7228.7228.72-
Jul 19, 202428.8828.8828.8828.8828.88-
Jul 18, 202428.9328.9328.8528.8528.851,000
Jul 17, 202429.8029.8029.2129.2129.2115,500
Jul 16, 202430.4930.4930.3130.3130.31900
Jul 15, 202430.4030.4030.4030.4030.40-
Jul 12, 202430.6030.6030.6030.6030.60100
Jul 11, 202430.3430.3430.3430.3430.34500
Jul 10, 202430.4430.4430.4430.4430.44-
Jul 9, 202430.4730.4730.4730.4730.47-
Jul 8, 202430.6830.6830.3930.3930.39400
Jul 5, 202430.1730.1730.1730.1730.17-
Jul 4, 202430.2130.2130.2130.2130.21-
Jul 3, 202429.9429.9429.9429.9429.94-
Jul 2, 202429.8929.8929.8929.8929.89300
Jun 28, 202429.9029.9029.9029.9029.90-
Jun 27, 202429.9929.9929.9929.9929.991,000
Jun 26, 202430.0930.1130.0930.1130.111,100
Jun 25, 202429.5229.5229.5229.5229.52-
Jun 24, 202429.7329.7329.7329.7329.73700
Jun 21, 202430.0330.0330.0330.0330.03700
Jun 20, 202430.2230.3230.2230.3230.323,100
Jun 19, 202430.5930.5930.5930.5930.59-
Jun 18, 202430.5730.5930.5730.5930.592,900
Jun 17, 202429.9829.9829.9829.9829.98-
Jun 14, 202429.8729.8729.8729.8729.87100
Jun 13, 202430.1430.1430.1430.1430.14-
Jun 12, 202430.1430.1430.1430.1430.14-
Jun 11, 202429.6329.6329.6329.6329.63-
Jun 10, 202429.2629.2629.2629.2629.26-
Jun 7, 202429.1129.1129.1129.1129.11-
Jun 6, 202429.1229.1229.1229.1229.12-
Jun 5, 202429.1729.1729.1729.1729.17100
Jun 4, 202428.3228.3228.3228.3228.32-
Jun 3, 202428.2228.2228.2228.2228.22-
May 31, 202428.4728.4728.4728.4728.47-
May 30, 202428.6128.6128.4728.4728.471,100
May 29, 202428.9628.9628.9428.9428.94200
May 28, 202428.9828.9828.9828.9828.98-
May 27, 202428.9028.9028.9028.9028.90-
May 24, 202428.8328.9728.8328.9728.97600
May 23, 202428.3228.3228.3228.3228.32-
May 22, 202428.3128.3128.3128.3128.31-
May 21, 202428.0028.0028.0028.0028.00-
May 17, 202428.1628.1628.1628.1628.16-
May 16, 202428.4928.4928.1628.1628.16200
May 15, 202428.3328.3328.3328.3328.33-
May 14, 202427.6427.6427.6427.6427.64-
May 13, 202427.7827.7827.7827.7827.78-
May 10, 202427.7827.7827.7827.7827.78-
May 9, 202427.6527.6527.6527.6527.65-
May 8, 202427.6127.6127.6127.6127.61-
May 7, 202427.4427.4427.4427.4427.44-
May 6, 202427.0227.0227.0227.0227.02-
May 3, 202426.5226.5226.5226.5226.52-
May 2, 202427.0527.0527.0527.0527.05100

Related Tickers