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

Toronto - Delayed Quote USD

CI Alternative Investment Grade Credit ETF US$ Hedged Series Units (CRED-U.TO)

20.10
-0.12
(-0.59%)
At close: April 9 at 9:40:52 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202520.2220.2220.2220.2220.22-
May 1, 202520.2320.2320.2320.2320.23-
Apr 30, 202520.2220.2220.2220.2220.22-
Apr 29, 202520.2020.2020.2020.2020.20-
Apr 28, 202520.1720.1720.1720.1720.17-
Apr 25, 202520.1320.1320.1320.1320.13-
Apr 24, 2025 0.05 Dividend
Apr 24, 202520.1320.1320.1320.1320.13-
Apr 23, 202520.1120.1120.1120.1120.06-
Apr 22, 202520.1220.1220.1220.1220.07-
Apr 21, 202520.1120.1120.1120.1120.06-
Apr 17, 202520.1020.1020.1020.1020.05-
Apr 16, 202520.0720.0720.0720.0720.02-
Apr 15, 202520.0020.0020.0020.0019.95-
Apr 14, 202520.0520.0520.0520.0520.00-
Apr 11, 202520.0320.0320.0320.0319.98-
Apr 10, 202520.0920.0920.0920.0920.04-
Apr 9, 202520.1020.1020.1020.1020.054,800
Apr 8, 202520.2520.2520.2520.2520.20-
Apr 7, 202520.3720.3720.3720.3720.32-
Apr 4, 202520.3920.3920.3920.3920.34-
Apr 3, 202520.4420.4620.4320.4320.385,500
Apr 2, 202520.4920.4920.4920.4920.44-
Apr 1, 202520.4920.4920.4920.4920.44-
Mar 31, 202520.5020.5020.5020.5020.45-
Mar 28, 202520.5020.5020.5020.5020.45-
Mar 27, 202520.5020.5020.5020.5020.45-
Mar 26, 202520.4920.4920.4920.4920.44-
Mar 25, 2025 0.05 Dividend
Mar 25, 202520.5320.5320.5320.5320.48-
Mar 24, 202520.5220.5220.5220.5220.42-
Mar 21, 202520.5120.5120.5120.5120.41-
Mar 20, 202520.4920.4920.4920.4920.39-
Mar 19, 202520.4820.4820.4820.4820.38-
Mar 18, 202520.4820.4820.4820.4820.38-
Mar 17, 202520.4820.4820.4820.4820.38-
Mar 14, 202520.5020.5020.5020.5020.40-
Mar 13, 202520.5320.5320.5320.5320.43-
Mar 12, 202520.5520.5520.5520.5520.45-
Mar 11, 202520.5420.5420.5420.5420.44-
Mar 10, 202520.5320.5320.5320.5320.43-
Mar 7, 202520.5320.5320.5320.5320.43-
Mar 6, 202520.5420.5420.5420.5420.44-
Mar 5, 202520.5520.5520.5520.5520.45-
Mar 4, 202520.5520.5520.5520.5520.45-
Mar 3, 202520.5620.5620.5620.5620.46-
Feb 28, 202520.5520.5520.5520.5520.45-
Feb 27, 202520.5520.5520.5520.5520.45-
Feb 26, 202520.5520.5520.5520.5520.45-
Feb 25, 202520.5320.5320.5320.5320.434,800
Feb 24, 2025 0.05 Dividend
Feb 24, 202520.5720.5720.5720.5720.47-
Feb 21, 202520.5820.5820.5820.5820.43-
Feb 20, 202520.5720.5720.5720.5720.42-
Feb 19, 202520.5620.5620.5620.5620.41-
Feb 18, 202520.5520.5520.5520.5520.40-
Feb 14, 202520.5420.5420.5420.5420.39-
Feb 13, 202520.5520.5520.5520.5520.40-
Feb 12, 202520.5520.5520.5520.5520.40-
Feb 11, 202520.5320.5320.5320.5320.38-
Feb 10, 202520.5520.5520.5520.5520.40-
Feb 7, 202520.5620.5620.5620.5620.41-
Feb 6, 202520.5520.5520.5520.5520.40-
Feb 5, 202520.5720.5720.5720.5720.42-
Feb 4, 202520.5720.5720.5720.5720.42-
Feb 3, 202520.5820.5820.5820.5820.43-
Jan 31, 202520.5620.5620.5620.5620.41-
Jan 30, 202520.5520.5520.5520.5520.40-
Jan 29, 202520.5520.5520.5520.5520.40-
Jan 28, 202520.5320.5320.5320.5320.38-
Jan 27, 2025 0.05 Dividend
Jan 27, 202520.5720.5720.5720.5720.42-
Jan 24, 202520.5720.5720.5720.5720.37-
Jan 23, 202520.5720.5720.5720.5720.37-
Jan 22, 202520.5520.5520.5520.5520.35-
Jan 21, 202520.5620.5620.5620.5620.36-
Jan 20, 202520.5520.5520.5520.5520.35-
Jan 17, 202520.5220.5220.5220.5220.32-
Jan 16, 202520.4820.4820.4820.4820.28-
Jan 15, 202520.4920.4920.4920.4920.29-
Jan 14, 202520.5020.5020.5020.5020.30-
Jan 13, 202520.5320.5320.5320.5320.33-
Jan 10, 202520.5320.5320.5320.5320.33-
Jan 9, 202520.5420.5420.5420.5420.34-
Jan 8, 202520.5720.5720.5720.5720.37-
Jan 7, 202520.5920.5920.5920.5920.39-
Jan 6, 202520.5920.5920.5920.5920.39-
Jan 3, 202520.5920.5920.5920.5920.39-
Jan 2, 202520.5920.5920.5920.5920.39-
Dec 31, 202420.5820.5820.5820.5820.38-
Dec 30, 202420.5420.5420.5420.5420.34-
Dec 27, 202420.5320.5320.5320.5320.33-
Dec 24, 202420.5320.5320.5320.5320.33-
Dec 23, 2024 0.05 Dividend
Dec 23, 202420.5720.5720.5720.5720.37-
Dec 20, 202420.6020.6020.6020.6020.35-
Dec 19, 202420.6120.6120.6120.6120.361,700
Dec 18, 202420.6320.6320.6320.6320.38-
Dec 17, 202420.6020.6020.6020.6020.35-
Dec 16, 202420.6520.6520.6520.6520.40-
Dec 13, 202420.6620.6620.6620.6620.41-
Dec 12, 202420.6920.6920.6920.6920.44-
Dec 11, 202420.6820.6820.6820.6820.43-
Dec 10, 202420.7020.7020.7020.7020.45-
Dec 9, 202420.6620.6620.6620.6620.41-
Dec 6, 202420.6620.6620.6620.6620.41-
Dec 5, 202420.6420.6420.6420.6420.39-
Dec 4, 202420.6220.6220.6220.6220.37-
Dec 3, 202420.6020.6020.6020.6020.35-
Dec 2, 202420.5520.5520.5520.5520.30-
Nov 29, 202420.5420.5420.5420.5420.29-
Nov 28, 202420.5120.5120.5120.5120.26-
Nov 27, 202420.5020.5020.5020.5020.25-
Nov 26, 202420.4420.4420.4420.4420.19-
Nov 25, 2024 0.05 Dividend
Nov 25, 202420.4120.4120.4120.4120.164,100
Nov 22, 202420.4420.4420.4420.4420.14-
Nov 21, 202420.4520.4520.4520.4520.15-
Nov 20, 202420.4220.4220.4220.4220.12-
Nov 19, 202420.4420.4420.4420.4420.14-
Nov 18, 202420.4420.4420.4420.4420.14-
Nov 15, 202420.4120.4120.4120.4120.11-
Nov 14, 202420.4320.4320.4320.4320.13-
Nov 13, 202420.4520.4520.4520.4520.15-
Nov 12, 202420.4320.4320.4320.4320.13-
Nov 11, 202420.3920.3920.3920.3920.09-
Nov 8, 202420.3620.3620.3620.3620.06-
Nov 7, 202420.3620.3620.3620.3620.06400
Nov 6, 202420.3620.3620.3620.3620.06-
Nov 5, 202420.3520.3520.3520.3520.05-
Nov 4, 202420.3620.3620.3620.3620.06-
Nov 1, 202420.3320.3320.3320.3320.03-
Oct 31, 202420.3020.3020.3020.3020.00-
Oct 30, 202420.2920.2920.2920.2919.99-
Oct 29, 202420.3020.3020.3020.3020.00-
Oct 28, 202420.3020.3020.3020.3020.00-
Oct 25, 2024 0.05 Dividend
Oct 25, 202420.3120.3120.3120.3120.01-
Oct 24, 202420.3320.3320.3320.3319.98-
Oct 23, 202420.3320.3320.3320.3319.98-
Oct 22, 202420.3520.3520.3520.3520.00-
Oct 21, 202420.3320.3320.3320.3319.98-
Oct 18, 202420.3320.3320.3320.3319.98-
Oct 17, 202420.3420.3420.3420.3419.99-
Oct 16, 202420.3220.3220.3220.3219.97-
Oct 15, 202420.3020.3020.3020.3019.96-
Oct 11, 202420.2820.2820.2820.2819.94-
Oct 10, 202420.2920.2920.2920.2919.95-
Oct 9, 202420.2920.2920.2920.2919.95-
Oct 8, 202420.2720.2720.2720.2719.93-
Oct 7, 202420.2920.2920.2920.2919.95-
Oct 4, 202420.3220.3220.3220.3219.97-
Oct 3, 202420.3320.3320.3320.3319.98-
Oct 2, 202420.3320.3320.3320.3319.98-
Oct 1, 202420.3520.3520.3520.3520.00-
Sep 30, 202420.3020.3020.3020.3019.96-
Sep 27, 202420.3020.3020.3020.3019.96-
Sep 26, 202420.3120.3120.3120.3119.96-
Sep 25, 202420.3020.3020.3020.3019.96-
Sep 24, 202420.2920.2920.2920.2919.95-
Sep 23, 2024 0.05 Dividend
Sep 23, 202420.3220.3220.3220.3219.97-
Sep 20, 202420.3120.3120.3120.3119.92-
Sep 19, 202420.3120.3120.3120.3119.92-
Sep 18, 202420.3320.3320.3320.3319.94100
Sep 17, 202420.2920.2920.2920.2919.90-
Sep 16, 202420.2820.2820.2820.2819.89-
Sep 13, 202420.2820.2820.2820.2819.89-
Sep 12, 202420.2820.2820.2820.2819.89-
Sep 11, 202420.2820.2820.2820.2819.89-
Sep 10, 202420.2820.2820.2820.2819.89-
Sep 9, 202420.2620.2620.2620.2619.87-
Sep 6, 202420.2320.2320.2320.2319.84-
Sep 5, 202420.2020.2020.2020.2019.81-
Sep 4, 202420.1720.1720.1720.1719.78-
Sep 3, 202420.1820.1820.1820.1819.79-
Aug 30, 202420.1920.1920.1920.1919.80-
Aug 29, 202420.1920.1920.1920.1919.80-
Aug 28, 202420.1820.1820.1820.1819.79-
Aug 27, 202420.1720.1720.1720.1719.78-
Aug 26, 2024 0.05 Dividend
Aug 26, 202420.1920.1920.1920.1919.80-
Aug 23, 202420.2220.2220.2220.2219.78-
Aug 22, 202420.1920.1920.1920.1919.75-
Aug 21, 202420.1620.1620.1620.1619.72-
Aug 20, 202420.1620.1620.1620.1619.72-
Aug 19, 202420.1620.1620.1620.1619.72-
Aug 16, 202420.1620.1620.1620.1619.72-
Aug 15, 202420.1520.1520.1520.1519.71-
Aug 14, 202420.1320.1320.1320.1319.69-
Aug 13, 202420.1120.1120.1120.1119.67-
Aug 12, 202420.0720.0720.0720.0719.63-
Aug 9, 202420.0920.0920.0920.0919.65-
Aug 8, 202420.1120.1120.1120.1119.67-
Aug 7, 202420.1520.1520.1520.1519.71-
Aug 6, 202420.1620.1620.1520.1519.715,600
Aug 2, 202420.0720.0720.0720.0719.63-
Aug 1, 202420.0620.0620.0620.0619.62-
Jul 31, 202420.0420.0420.0420.0419.60-
Jul 30, 202420.0020.0020.0020.0019.56-
Jul 29, 202419.9519.9519.9519.9519.51-
Jul 26, 202419.9619.9619.9619.9619.52-
Jul 25, 2024 0.05 Dividend
Jul 25, 202420.0120.0120.0120.0119.57-
Jul 24, 202419.9919.9919.9919.9919.50-
Jul 23, 202420.0020.0020.0020.0019.51-
Jul 22, 202420.0120.0120.0120.0119.52-
Jul 19, 202420.0320.0320.0320.0319.54-
Jul 18, 202420.0220.0220.0220.0219.53-
Jul 17, 202420.0020.0020.0020.0019.51-
Jul 16, 202420.0020.0020.0020.0019.51-
Jul 15, 202419.9919.9919.9919.9919.50-
Jul 12, 202419.9519.9519.9519.9519.47-
Jul 11, 202419.9219.9219.9219.9219.44-
Jul 10, 202419.9319.9319.9319.9319.45-
Jul 9, 202419.9019.9019.9019.9019.42-
Jul 8, 202419.8819.8819.8819.8819.40-
Jul 5, 202419.8819.8819.8819.8819.40-
Jul 4, 202419.8519.8519.8519.8519.37-
Jul 3, 202419.8419.8419.8419.8419.36200
Jul 2, 202419.8819.8819.8819.8819.40-
Jun 28, 202419.8819.8819.8819.8819.40-
Jun 27, 202419.9019.9019.9019.9019.42-
Jun 26, 202419.9319.9319.9319.9319.45-
Jun 25, 202419.9119.9119.9119.9119.43-
Jun 24, 2024 0.05 Dividend
Jun 24, 202419.9619.9619.9619.9619.48-
Jun 21, 202419.9819.9819.9819.9819.45-
Jun 20, 202419.9919.9919.9919.9919.46-
Jun 19, 202419.9619.9619.9619.9619.43-
Jun 18, 202419.9919.9919.9919.9919.46-
Jun 17, 202420.0220.0220.0220.0219.489,100
Jun 14, 202419.9719.9719.9719.9719.44-
Jun 13, 202419.9219.9219.9219.9219.39-
Jun 12, 202419.9219.9219.9219.9219.39200
Jun 11, 202419.9319.9319.9319.9319.40-
Jun 10, 202419.9519.9519.9519.9519.42-
Jun 7, 202419.9319.9319.9319.9319.40-
Jun 6, 202419.9419.9419.9419.9419.41-
Jun 5, 202419.9119.9119.9119.9119.38-
Jun 4, 202419.9319.9319.9319.9319.40100
Jun 3, 202419.8419.8419.8419.8419.31-
May 31, 202419.8019.8019.8019.8019.27-
May 30, 202419.8019.8019.8019.8019.27-
May 29, 202419.8119.8119.8119.8119.28-
May 28, 202419.8319.8319.8319.8319.30-
May 27, 202419.8319.8319.8319.8319.30-
May 24, 202419.8419.8419.8419.8419.31-
May 23, 2024 0.05 Dividend
May 23, 202419.9119.9119.9119.9119.38-
May 22, 202419.8919.8919.8919.8919.31-
May 21, 202419.9019.9019.9019.9019.32-
May 17, 202419.9019.9019.9019.9019.32-
May 16, 202419.8719.8719.8719.8719.29-
May 15, 202419.8719.8719.8719.8719.29-
May 14, 202419.8619.8619.8619.8619.28-
May 13, 202419.8819.8819.8819.8819.30-
May 10, 202419.8819.8819.8819.8819.30-
May 9, 202419.9019.9019.9019.9019.32-
May 8, 202419.8819.8819.8819.8819.30-
May 7, 202419.8319.8319.8319.8319.25-
May 6, 202419.8019.8019.8019.8019.22-
May 3, 202419.7819.7819.7819.7819.20-
May 2, 202419.7619.7619.7619.7619.18-

Related Tickers