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

Toronto - Delayed Quote CAD

CI Munro Global Growth Equity Fund ETF (CMGG.TO)

31.36
-0.02
(-0.06%)
At close: 10:03:26 AM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202531.4131.4431.3631.3631.363,910
Apr 28, 202531.5631.5631.1231.2531.252,100
Apr 25, 202530.9431.3030.9431.3031.301,400
Apr 24, 202530.4731.0030.4730.9430.946,600
Apr 23, 202530.4230.5130.1430.1430.144,500
Apr 22, 202529.5229.6529.4829.5029.501,900
Apr 21, 202529.1229.1228.8328.9428.946,200
Apr 17, 202529.7529.7629.6129.6129.611,800
Apr 16, 202529.9729.9729.2929.5229.527,300
Apr 15, 202530.3230.3530.2930.2930.293,000
Apr 14, 202530.0730.2529.6929.9029.9035,100
Apr 11, 202529.1729.8429.1729.7229.725,500
Apr 10, 202529.6529.6728.9229.3229.325,100
Apr 9, 202527.8530.4127.8530.4130.4116,900
Apr 8, 202529.1529.1528.1028.2228.222,800
Apr 7, 202527.3328.4727.3028.3128.3111,500
Apr 4, 202528.7528.7527.9928.2028.2015,900
Apr 3, 202530.1530.1529.7129.7129.714,000
Apr 2, 202531.2131.2131.2131.2131.21300
Apr 1, 202531.1831.1831.0031.1531.151,800
Mar 31, 202530.5930.9730.5930.9730.972,200
Mar 28, 202531.6731.6731.0031.0531.051,900
Mar 27, 202532.0132.0131.7531.8631.865,500
Mar 26, 202532.3232.3232.0032.0032.001,800
Mar 25, 202532.8232.8732.8032.8032.801,500
Mar 24, 202532.8532.9032.7532.8832.8813,500
Mar 21, 202532.1332.2532.1332.2032.201,900
Mar 20, 202532.4832.6932.3332.3332.3316,000
Mar 19, 202532.1332.5232.1332.4332.4319,800
Mar 18, 202531.7531.8131.7531.8131.81700
Mar 17, 202532.1732.4232.1732.3832.381,700
Mar 14, 202532.0032.1531.9432.1532.151,900
Mar 13, 202531.5931.5931.4431.4431.44500
Mar 12, 202532.1332.1731.8832.0232.0222,800
Mar 11, 202531.2131.6031.2131.5331.532,400
Mar 10, 202530.9631.0530.9631.0531.052,900
Mar 7, 202531.9732.1231.4032.0432.046,800
Mar 6, 202532.8932.8931.9732.0632.061,500
Mar 5, 202533.0533.3333.0533.2433.2415,800
Mar 4, 202532.7533.2732.6032.8432.8428,600
Mar 3, 202534.1234.1233.0633.0633.062,400
Feb 28, 202533.1333.3433.0933.3433.34900
Feb 27, 202533.6533.6533.3433.3833.38600
Feb 26, 202533.9333.9333.8033.8533.851,100
Feb 25, 202533.0833.2532.7433.1833.187,600
Feb 24, 202533.8333.8333.4233.4533.45900
Feb 21, 202534.6034.6033.7633.7633.762,200
Feb 20, 202534.8834.8834.4834.5734.574,100
Feb 19, 202535.2135.2835.2135.2835.28400
Feb 18, 202535.3635.3935.3335.3335.33400
Feb 14, 202535.2035.2035.0235.1735.171,300
Feb 13, 202535.0735.2535.0735.2535.252,500
Feb 12, 202535.3035.3035.3035.3035.30200
Feb 11, 202535.4535.4535.4535.4535.45300
Feb 10, 202535.8535.8535.6135.7635.761,100
Feb 7, 202535.3235.3235.3135.3135.319,900
Feb 6, 202535.3335.3335.3335.3335.33-
Feb 5, 202535.1235.3235.1235.3235.32900
Feb 4, 202534.9234.9234.9234.9234.92200
Feb 3, 202535.0035.3035.0035.2935.29900
Jan 31, 202535.7335.7335.3835.3835.38400
Jan 30, 202535.1435.5335.1435.5335.531,600
Jan 29, 202534.9735.1834.9735.0435.044,300
Jan 28, 202534.3034.4134.1434.4134.4112,300
Jan 27, 202534.5034.5933.9634.1034.1025,700
Jan 24, 202536.6936.6936.3136.3736.374,500
Jan 23, 202536.2636.5536.2636.5536.551,500
Jan 22, 202535.8236.2835.8236.2436.246,900
Jan 21, 202535.4935.5935.3535.5935.595,800
Jan 20, 202535.2835.4035.2835.4035.403,000
Jan 17, 202535.4535.4535.0335.2335.237,100
Jan 16, 202534.6334.8734.6334.7334.733,800
Jan 15, 202534.0634.4234.0634.4034.401,800
Jan 14, 202533.6433.8933.6433.7633.762,100
Jan 13, 202533.6433.6433.5133.5433.5410,700
Jan 10, 202533.9434.1233.7934.0834.0810,100
Jan 9, 202533.7633.9833.7633.9833.98400
Jan 8, 202533.9933.9933.7433.8733.878,000
Jan 7, 202534.2034.2033.7733.8033.801,700
Jan 6, 202534.3434.3934.2134.2134.213,400
Jan 3, 202533.9933.9933.9833.9833.98300
Jan 2, 202533.5633.5633.2933.2933.29700
Dec 31, 202433.3933.4333.1633.1933.192,600
Dec 30, 202433.2833.6333.2833.4133.4116,600
Dec 27, 202434.0734.0733.5533.7133.712,900
Dec 24, 202433.6634.0133.6633.9933.992,100
Dec 23, 202433.6433.6433.6433.6433.64200
Dec 20, 202433.0933.6033.0933.5033.501,200
Dec 19, 202433.5633.5633.2533.2733.279,500
Dec 18, 202433.9334.0033.6133.6333.632,500
Dec 17, 202434.2534.2534.2534.2534.25-
Dec 16, 202434.1734.1734.1734.1734.171,200
Dec 13, 202434.0534.0533.6833.7933.796,800
Dec 12, 202433.7233.7433.7133.7333.731,900
Dec 11, 202433.6533.8033.6533.8033.80400
Dec 10, 202433.0933.1833.0933.1833.18700
Dec 9, 202433.3533.4933.3533.4833.481,200
Dec 6, 202434.0434.0634.0434.0634.06900
Dec 5, 202433.8833.8833.6633.6633.66700
Dec 4, 202433.7733.8033.7233.8033.804,400
Dec 3, 202433.0833.2133.0633.2133.214,200
Dec 2, 202432.8333.1032.8333.0433.041,900
Nov 29, 202432.9232.9232.9232.9232.92900
Nov 28, 202432.5232.6132.5132.6132.612,400
Nov 27, 202433.1233.1232.6132.6132.61500
Nov 26, 202432.8932.8932.8932.8932.89200
Nov 25, 202432.5132.5132.5132.5132.51100
Nov 22, 202432.5232.5332.4032.5232.525,600
Nov 21, 202432.5332.5332.4632.4632.46900
Nov 20, 202432.0832.1031.9132.0832.082,800
Nov 19, 202431.5532.0531.5532.0532.053,700
Nov 18, 202431.9031.9031.7431.7431.741,400
Nov 15, 202432.2432.2431.8331.8331.83700
Nov 14, 202432.7132.7132.3232.3232.328,000
Nov 13, 202432.5032.6232.5032.5332.5349,700
Nov 12, 202432.3132.3632.2032.3632.361,600
Nov 11, 202432.4832.4832.4732.4732.471,000
Nov 8, 202432.3932.4232.3932.3932.39500
Nov 7, 202432.0532.0732.0532.0732.071,200
Nov 6, 202431.5231.7731.5231.7731.779,800
Nov 5, 202430.9030.9030.9030.9030.90800
Nov 4, 202430.6230.6330.5030.5030.503,800
Nov 1, 202430.9731.0530.8830.8830.881,100
Oct 31, 202430.5830.6330.5130.6030.601,000
Oct 30, 202431.3831.3831.3831.3831.38300
Oct 29, 202431.4231.6031.4231.6031.601,800
Oct 28, 202431.4931.4931.1731.1731.171,000
Oct 25, 202431.2431.4031.2331.2331.23600
Oct 24, 202431.0831.0930.9931.0931.091,200
Oct 23, 202431.0031.0030.7830.7830.782,500
Oct 22, 202431.2831.2831.2831.2831.28-
Oct 21, 202431.3031.3031.2331.2331.23700
Oct 18, 202431.2531.2531.1331.1331.131,500
Oct 17, 202431.4131.4131.0531.0531.051,600
Oct 16, 202430.8330.8430.8330.8430.841,300
Oct 15, 202431.4631.5330.9330.9730.9716,400
Oct 11, 202430.8730.8730.8730.8730.87-
Oct 10, 202430.7430.9330.7430.8430.842,100
Oct 9, 202430.5830.8030.5830.8030.80200
Oct 8, 202430.1930.1930.1930.1930.19100
Oct 7, 202430.3030.3030.1430.1530.1515,200
Oct 4, 202430.0730.2030.0730.2030.201,000
Oct 3, 202429.7429.7429.7329.7329.735,900
Oct 2, 202429.5129.5129.5129.5129.51-
Oct 1, 202429.7729.7729.7729.7729.77-
Sep 30, 202429.7229.7229.6329.6529.65400
Sep 27, 202429.8329.8529.7829.7829.7812,300
Sep 26, 202430.1530.1729.9529.9529.951,600
Sep 25, 202429.6629.6629.6629.6629.66-
Sep 24, 202429.6429.6429.6429.6429.64100
Sep 23, 202429.6029.7329.6029.7329.73600
Sep 20, 202429.6929.6929.6929.6929.69100
Sep 19, 202428.9328.9328.9328.9328.93-
Sep 18, 202428.9629.0128.9028.9328.9316,300
Sep 17, 202429.1329.1328.9428.9928.9915,500
Sep 16, 202428.9028.9628.9028.9528.954,000
Sep 13, 202428.8828.8828.8828.8828.88100
Sep 12, 202428.5928.6128.5828.5828.58900
Sep 11, 202427.6027.6027.6027.6027.60-
Sep 10, 202427.5727.6027.5727.6027.60400
Sep 9, 202427.0227.3727.0227.3727.37100
Sep 6, 202427.3227.3227.0227.0227.0210,100
Sep 5, 202427.5027.5027.5027.5027.50200
Sep 4, 202427.7627.7627.7627.7627.76-
Sep 3, 202428.0428.0527.7527.7627.767,700
Aug 30, 202428.3128.3128.3128.3128.31-
Aug 29, 202428.5128.5228.5128.5228.52300
Aug 28, 202428.3628.3628.3628.3628.36100
Aug 27, 202428.3928.3928.3928.3928.39-
Aug 26, 202428.5128.5128.5128.5128.51200
Aug 23, 202428.6828.6828.6828.6828.68-
Aug 22, 202429.0429.0429.0429.0429.04-
Aug 21, 202428.9728.9728.9728.9728.97100
Aug 20, 202428.9628.9628.9628.9628.96-
Aug 19, 202428.8028.9628.8028.9628.9635,000
Aug 16, 202429.0029.0029.0029.0029.00-
Aug 15, 202428.3728.3728.3728.3728.37-
Aug 14, 202428.2328.2328.2328.2328.23-
Aug 13, 202428.1328.1328.0628.0628.061,300
Aug 12, 202427.7227.7227.7227.7227.72-
Aug 9, 202427.4027.7127.4027.7127.711,400
Aug 8, 202426.9526.9526.9526.9526.952,100
Aug 7, 202427.1527.1526.6126.6626.6612,500
Aug 6, 202426.7126.8926.5026.8826.88900
Aug 2, 202427.3027.3026.8926.8926.8911,900
Aug 1, 202428.5528.5527.9328.0228.028,200
Jul 31, 202428.3828.6928.3828.6328.6312,600
Jul 30, 202428.1128.1127.5027.6927.691,700
Jul 29, 202428.1528.1528.1428.1428.14200
Jul 26, 202428.1328.1628.1028.1528.1513,000
Jul 25, 202427.5627.9027.3927.8627.864,000
Jul 24, 202428.1528.1528.1228.1228.12400
Jul 23, 202429.1029.1629.1029.1629.16800
Jul 22, 202428.9228.9828.8028.8228.824,400
Jul 19, 202428.5328.5328.5028.5028.502,300
Jul 18, 202428.8528.8528.2228.4828.4811,300
Jul 17, 202429.5329.5328.8328.8328.8319,000
Jul 16, 202430.0530.0630.0430.0630.063,700
Jul 15, 202430.0830.0830.0830.0830.08300
Jul 12, 202430.2730.2730.2730.2730.27100
Jul 11, 202430.3930.3929.9829.9829.981,000
Jul 10, 202430.2630.3530.2630.3530.354,600
Jul 9, 202430.1330.1330.1330.1330.13-
Jul 8, 202430.2730.2730.2130.2130.21700
Jul 5, 202430.1230.1430.1030.1330.13800
Jul 4, 202429.8529.8529.8529.8529.85-
Jul 3, 202429.8829.9929.8829.9929.99600
Jul 2, 202429.5029.6029.5029.6029.601,100
Jun 28, 202429.4829.4929.4229.4229.42600
Jun 27, 202429.5929.5929.5529.5529.551,100
Jun 26, 202429.6329.6429.5429.5429.542,200
Jun 25, 202429.3529.6129.3529.6129.6113,400
Jun 24, 202429.5929.5929.2129.2229.225,600
Jun 21, 202429.6529.6529.6429.6429.642,000
Jun 20, 202430.4130.4729.7529.9429.9422,600
Jun 19, 202430.3530.3730.3030.3730.375,200
Jun 18, 202430.0630.2630.0630.2630.264,000
Jun 17, 202429.6229.6229.6229.6229.62100
Jun 14, 202429.6129.6429.5629.6229.6224,700
Jun 13, 202429.7729.8029.6629.8029.801,500
Jun 12, 202429.7329.9129.7329.8529.8512,600
Jun 11, 202429.3029.3329.3029.3329.333,600
Jun 10, 202428.9429.2828.9429.2829.28900
Jun 7, 202428.9728.9728.9028.9028.90600
Jun 6, 202428.8628.8628.8628.8628.86-
Jun 5, 202428.7228.7328.7228.7328.732,800
Jun 4, 202428.0428.0428.0428.0428.04-
Jun 3, 202428.0628.3227.8128.0428.045,200
May 31, 202427.6527.6527.5427.5727.573,000
May 30, 202428.2528.2628.0728.1328.132,800
May 29, 202428.6028.6228.5428.6228.62300
May 28, 202428.6728.6728.4728.6728.671,400
May 27, 202428.6128.6128.4128.4128.411,700
May 24, 202428.3628.5528.3628.5128.51300
May 23, 202428.5728.6328.3128.3128.311,500
May 22, 202428.1728.1728.0428.0428.04900
May 21, 202427.6527.6527.6527.6527.65-
May 17, 202427.7827.7827.7827.7827.78-
May 16, 202427.8927.8927.8927.8927.89200
May 15, 202427.9927.9927.9927.9927.99-
May 14, 202427.4627.4627.4627.4627.46100
May 13, 202427.3327.3427.3327.3427.34800
May 10, 202427.2927.4627.2927.4627.46100
May 9, 202427.2927.2927.2927.2927.29100
May 8, 202427.3227.3227.3227.3227.32100
May 7, 202427.1827.3027.1827.3027.30600
May 6, 202426.9427.0826.9427.0827.08200
May 3, 202426.1826.1826.1826.1826.18-
May 2, 202426.1926.2126.1926.2126.21500
May 1, 202426.0226.0625.9425.9925.9911,600
Apr 30, 202426.2726.2726.2726.2726.27300
Apr 29, 202426.2226.3026.2226.3026.30300

Related Tickers