CI Global Real Asset Private Pool ETF (TSX: CGRA )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 05, 2023 | 21.03 | 0 | -0.14(-0.66%) | |||
| Apr 27, 2023 | 21.17 | 0 | +0.04(+0.19%) | |||
| Apr 25, 2023 | 21.13 | 0 | -0.03(-0.14%) | |||
| Apr 24, 2023 | 21.16 | 21.16 | 21.16 | 21.16 | 1,600 | +0.08(+0.38%) |
| Apr 20, 2023 | 21.08 | 0 | -0.04(-0.19%) | |||
| Apr 18, 2023 | 21.12 | 0 | +0.08(+0.38%) | |||
| Apr 13, 2023 | 21.04 | 0 | -0.07(-0.33%) | |||
| Apr 12, 2023 | 21.11 | 21.11 | 21.11 | 21.11 | 1,600 | -0.01(-0.05%) |
| Apr 11, 2023 | 21.12 | 21.12 | 21.12 | 21.12 | 1,600 | +0.81(+3.99%) |
| Mar 28, 2023 | 20.31 | 0 | +0.07(+0.35%) | |||
| Mar 24, 2023 | 20.24 | 0 | -0.26(-1.27%) | |||
| Mar 17, 2023 | 20.50 | 0 | -0.29(-1.39%) | |||
| Mar 16, 2023 | 20.79 | 20.79 | 20.79 | 20.79 | 1,600 | +0.20(+0.97%) |
| Mar 15, 2023 | 20.58 | 20.59 | 20.58 | 20.59 | 6,000 | -0.02(-0.10%) |
| Mar 13, 2023 | 20.61 | 0 | -0.01(-0.05%) | |||
| Mar 10, 2023 | 20.62 | 20.62 | 20.62 | 20.62 | 1,600 | -0.41(-1.95%) |
| Mar 09, 2023 | 21.03 | 21.03 | 21.03 | 21.03 | 1,600 | -0.25(-1.17%) |
| Mar 08, 2023 | 21.28 | 21.28 | 21.28 | 21.28 | 1,608 | +0.19(+0.90%) |
| Mar 07, 2023 | 21.20 | 21.20 | 21.09 | 21.09 | 500 | -0.20(-0.94%) |
| Feb 27, 2023 | 21.29 | 0 | +0.04(+0.19%) | |||
| Feb 24, 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 200 | -0.11(-0.51%) |
| Feb 23, 2023 | 21.43 | 21.43 | 21.36 | 21.36 | 1,800 | -0.36(-1.66%) |
| Feb 13, 2023 | 21.72 | 0 | +0.01(+0.05%) | |||
| Feb 09, 2023 | 21.71 | 0 | +0.18(+0.84%) | |||
| Jan 31, 2023 | 21.53 | 0 | -0.14(-0.65%) | |||
| Jan 27, 2023 | 21.67 | 0 | +0.28(+1.31%) | |||
| Jan 20, 2023 | 21.39 | 0 | -0.09(-0.42%) | |||
| Jan 18, 2023 | 21.48 | 0 | -0.17(-0.79%) | |||
| Jan 17, 2023 | 21.63 | 21.65 | 21.63 | 21.65 | 200 | +0.02(+0.09%) |
| Jan 16, 2023 | 21.63 | 21.63 | 21.63 | 21.63 | 400 | +1.09(+5.31%) |
| Jan 05, 2023 | 20.54 | 0 | -0.26(-1.25%) | |||
| Jan 04, 2023 | 20.70 | 20.80 | 20.70 | 20.80 | 500 | +0.08(+0.39%) |
| Dec 29, 2022 | 20.72 | 0 | +0.25(+1.22%) | |||
| Dec 28, 2022 | 20.47 | 20.47 | 20.47 | 20.47 | 400 | -0.22(-1.06%) |
| Dec 23, 2022 | 20.69 | 0 | +0.19(+0.93%) | |||
| Dec 22, 2022 | 20.50 | 20.50 | 20.50 | 20.50 | 192 | -0.46(-2.19%) |
| Dec 16, 2022 | 20.96 | 0 | -0.38(-1.78%) | |||
| Dec 05, 2022 | 21.34 | 0 | -0.19(-0.88%) | |||
| Dec 02, 2022 | 21.53 | 21.53 | 21.53 | 21.53 | 1,500 | +0.58(+2.77%) |
| Nov 18, 2022 | 20.95 | 0 | +0.28(+1.35%) | |||
| Nov 17, 2022 | 20.68 | 20.68 | 20.67 | 20.67 | 3,000 | +0.02(+0.10%) |
| Nov 16, 2022 | 20.65 | 20.65 | 20.65 | 20.65 | 6,000 | -0.22(-1.05%) |
| Nov 15, 2022 | 20.87 | 20.87 | 20.87 | 20.87 | 104 | -0.13(-0.62%) |
| Nov 11, 2022 | 21.00 | 2 | +0.86(+4.27%) | |||
| Nov 02, 2022 | 20.14 | 0 | -0.25(-1.23%) | |||
| Oct 31, 2022 | 20.39 | 0 | +0.35(+1.75%) | |||
| Oct 26, 2022 | 20.04 | 0 | +0.42(+2.14%) | |||
| Oct 19, 2022 | 19.62 | 0 | +0.00(+0.00%) | |||
| Oct 14, 2022 | 19.62 | 21 | -0.02(-0.10%) | |||
| Oct 07, 2022 | 19.64 | 0 | -0.78(-3.82%) | |||
| Oct 05, 2022 | 20.42 | 6 | +0.33(+1.64%) | |||
| Sep 30, 2022 | 20.09 | 0 | -0.09(-0.45%) | |||
| Sep 26, 2022 | 20.18 | 0 | -0.24(-1.18%) | |||
| Sep 23, 2022 | 20.42 | 20.42 | 20.42 | 20.42 | 6,000 | -0.30(-1.45%) |
| Sep 22, 2022 | 20.77 | 20.77 | 20.72 | 20.72 | 10,000 | -0.53(-2.49%) |
| Sep 21, 2022 | 21.26 | 21.26 | 21.25 | 21.25 | 6,000 | +0.13(+0.62%) |
| Sep 20, 2022 | 21.12 | 21.12 | 21.12 | 21.12 | 700 | -0.49(-2.27%) |
| Sep 15, 2022 | 21.61 | 0 | -0.13(-0.60%) | |||
| Sep 13, 2022 | 21.74 | 4 | -0.23(-1.05%) | |||
| Sep 09, 2022 | 21.97 | 0 | +0.28(+1.29%) | |||
| Sep 07, 2022 | 21.69 | 0 | +0.27(+1.26%) | |||
| Sep 06, 2022 | 21.42 | 21.42 | 21.42 | 21.42 | 200 | -0.31(-1.43%) |
| Aug 31, 2022 | 21.73 | 0 | -0.36(-1.63%) | |||
| Aug 26, 2022 | 22.09 | 0 | -0.19(-0.85%) | |||
| Aug 25, 2022 | 22.28 | 22.28 | 22.28 | 22.28 | 100 | +0.02(+0.09%) |
| Aug 24, 2022 | 22.26 | 22.26 | 22.26 | 22.26 | 2,500 | +0.18(+0.82%) |
| Aug 05, 2022 | 22.08 | 0 | +0.85(+4.00%) | |||
| Jul 20, 2022 | 21.23 | 0 | +0.32(+1.53%) | |||
| Jul 15, 2022 | 20.91 | 0 | +0.14(+0.67%) | |||
| Jul 14, 2022 | 20.77 | 20.77 | 20.77 | 20.77 | 3,900 | -0.29(-1.38%) |
| Jun 28, 2022 | 21.06 | 0 | -0.02(-0.09%) | |||
| Jun 24, 2022 | 21.08 | 0 | +0.32(+1.54%) | |||
| Jun 23, 2022 | 20.76 | 20.76 | 20.76 | 20.76 | 500 | +0.01(+0.05%) |
| Jun 21, 2022 | 20.75 | 0 | +0.27(+1.32%) | |||
| Jun 17, 2022 | 20.48 | 0 | -0.42(-2.01%) | |||
| Jun 13, 2022 | 20.90 | 0 | -0.98(-4.48%) | |||
| Jun 09, 2022 | 21.88 | 1 | -0.45(-2.02%) | |||
| Jun 07, 2022 | 22.33 | 0 | +0.05(+0.22%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
