Financial News
CI One Global Equity ETF (TSX: ONEQ )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 28, 2021 | 29.68 | 29.68 | 29.68 | 0 | +0.23(+0.78%) | |
| Jan 27, 2021 | 29.45 | 29.45 | 29.45 | 29.45 | 700 | -0.52(-1.74%) |
| Jan 26, 2021 | 29.97 | 29.97 | 29.97 | 5 | +0.00(+0.00%) | |
| Jan 25, 2021 | 30.02 | 30.02 | 29.97 | 29.97 | 1,400 | +0.07(+0.23%) |
| Jan 20, 2021 | 29.90 | 29.90 | 29.90 | 0 | +0.12(+0.40%) | |
| Jan 19, 2021 | 29.75 | 29.78 | 29.75 | 29.78 | 7,000 | +0.18(+0.61%) |
| Jan 15, 2021 | 29.60 | 29.60 | 29.60 | 0 | -0.03(-0.10%) | |
| Jan 12, 2021 | 29.63 | 29.63 | 29.63 | 0 | +0.07(+0.24%) | |
| Jan 11, 2021 | 29.32 | 29.56 | 29.32 | 29.56 | 509 | +0.09(+0.31%) |
| Jan 07, 2021 | 29.47 | 29.47 | 29.47 | 0 | +0.51(+1.76%) | |
| Jan 06, 2021 | 28.96 | 28.96 | 28.96 | 28.96 | 100 | +0.02(+0.07%) |
| Jan 05, 2021 | 28.92 | 28.94 | 28.92 | 28.94 | 10,000 | +0.28(+0.98%) |
| Jan 04, 2021 | 28.61 | 28.66 | 28.61 | 28.66 | 13,600 | -0.19(-0.66%) |
| Dec 29, 2020 | 28.85 | 28.85 | 28.85 | 0 | +0.07(+0.24%) | |
| Dec 24, 2020 | 28.78 | 28.78 | 28.78 | 0 | +0.03(+0.10%) | |
| Dec 22, 2020 | 28.75 | 28.75 | 28.75 | 0 | -0.17(-0.59%) | |
| Dec 18, 2020 | 28.92 | 28.92 | 28.92 | 0 | +0.02(+0.07%) | |
| Dec 17, 2020 | 28.78 | 28.90 | 28.78 | 28.90 | 900 | +0.16(+0.56%) |
| Dec 15, 2020 | 28.74 | 28.74 | 28.74 | 0 | +0.53(+1.88%) | |
| Dec 03, 2020 | 28.21 | 28.21 | 28.21 | 0 | -0.08(-0.28%) | |
| Dec 01, 2020 | 28.29 | 28.29 | 28.29 | 0 | +0.26(+0.93%) | |
| Nov 30, 2020 | 28.03 | 28.03 | 28.03 | 28.03 | 800 | +0.15(+0.54%) |
| Nov 17, 2020 | 27.88 | 27.88 | 27.88 | 0 | +0.57(+2.09%) | |
| Nov 13, 2020 | 27.31 | 27.31 | 27.31 | 0 | +0.00(+0.00%) | |
| Nov 12, 2020 | 27.31 | 27.31 | 27.31 | 27.31 | 100 | -0.22(-0.80%) |
| Nov 11, 2020 | 27.49 | 27.53 | 27.49 | 27.53 | 1,000 | +0.21(+0.77%) |
| Nov 10, 2020 | 27.29 | 27.32 | 27.29 | 27.32 | 1,900 | +0.64(+2.40%) |
| Nov 09, 2020 | 26.68 | 26.68 | 26.68 | 20 | +0.00(+0.00%) | |
| Nov 06, 2020 | 26.65 | 26.68 | 26.65 | 26.68 | 1,340 | +1.56(+6.21%) |
| Nov 02, 2020 | 25.12 | 25.12 | 25.12 | 0 | +0.00(+0.00%) | |
| Oct 30, 2020 | 25.12 | 25.12 | 25.12 | 25.12 | 200 | -0.84(-3.24%) |
| Oct 27, 2020 | 25.96 | 25.96 | 25.96 | 0 | -0.62(-2.33%) | |
| Oct 23, 2020 | 26.58 | 26.58 | 26.58 | 0 | +0.15(+0.57%) | |
| Oct 22, 2020 | 26.43 | 26.43 | 26.43 | 26.43 | 125 | -0.08(-0.30%) |
| Oct 21, 2020 | 26.51 | 26.51 | 26.51 | 26.51 | 3,200 | -0.05(-0.19%) |
| Oct 20, 2020 | 26.53 | 26.58 | 26.53 | 26.56 | 18,083 | -0.18(-0.67%) |
| Oct 19, 2020 | 26.74 | 26.74 | 26.74 | 26.74 | 500 | +0.29(+1.10%) |
| Oct 15, 2020 | 26.45 | 26.45 | 26.45 | 0 | -0.26(-0.97%) | |
| Oct 14, 2020 | 26.87 | 26.87 | 26.71 | 26.71 | 1,025 | +0.00(+0.00%) |
| Oct 13, 2020 | 26.71 | 26.71 | 26.71 | 19 | +0.00(+0.00%) | |
| Oct 08, 2020 | 26.71 | 26.71 | 26.71 | 0 | +0.34(+1.29%) | |
| Oct 07, 2020 | 26.37 | 26.37 | 26.37 | 26.37 | 200 | +0.70(+2.73%) |
| Oct 02, 2020 | 25.67 | 25.67 | 25.67 | 0 | -0.40(-1.53%) | |
| Sep 28, 2020 | 26.07 | 26.07 | 26.07 | 0 | +0.38(+1.48%) | |
| Sep 25, 2020 | 25.69 | 25.69 | 25.69 | 25.69 | 3,400 | +0.22(+0.86%) |
| Sep 24, 2020 | 25.47 | 25.47 | 25.47 | 25.47 | 100 | -0.35(-1.36%) |
| Sep 22, 2020 | 25.82 | 25.82 | 25.82 | 0 | -0.47(-1.79%) | |
| Sep 21, 2020 | 26.29 | 26.29 | 26.29 | 2 | +0.00(+0.00%) | |
| Sep 18, 2020 | 26.29 | 26.29 | 26.29 | 30 | +0.00(+0.00%) | |
| Sep 16, 2020 | 26.29 | 26.29 | 26.29 | 0 | +0.01(+0.04%) | |
| Sep 15, 2020 | 26.28 | 26.28 | 26.28 | 26.28 | 400 | +0.14(+0.54%) |
| Sep 14, 2020 | 26.14 | 26.14 | 26.14 | 26.14 | 700 | +0.41(+1.59%) |
| Sep 11, 2020 | 25.73 | 25.73 | 25.73 | 25.73 | 826 | -0.15(-0.58%) |
| Sep 10, 2020 | 26.00 | 26.00 | 25.88 | 25.88 | 2,340 | +0.01(+0.04%) |
| Sep 08, 2020 | 25.87 | 25.87 | 25.87 | 0 | -0.13(-0.50%) | |
| Sep 04, 2020 | 26.00 | 26.00 | 26.00 | 0 | -0.34(-1.29%) | |
| Sep 03, 2020 | 26.34 | 26.34 | 26.34 | 26.34 | 1,000 | -0.46(-1.72%) |
| Sep 02, 2020 | 26.80 | 26.80 | 26.80 | 26.80 | 1,040 | +0.29(+1.09%) |
| Aug 26, 2020 | 26.51 | 26.51 | 26.51 | 0 | +0.05(+0.19%) | |
| Aug 25, 2020 | 26.45 | 26.46 | 26.45 | 26.46 | 1,100 | +0.16(+0.61%) |
| Aug 17, 2020 | 26.30 | 26.30 | 26.30 | 0 | +0.08(+0.31%) | |
| Aug 13, 2020 | 26.22 | 26.22 | 26.22 | 0 | +0.37(+1.43%) | |
| Aug 12, 2020 | 25.85 | 25.85 | 25.85 | 65 | +0.00(+0.00%) | |
| Aug 10, 2020 | 25.85 | 25.85 | 25.85 | 0 | +0.00(+0.00%) | |
| Aug 07, 2020 | 25.85 | 25.85 | 25.85 | 18 | +0.00(+0.00%) | |
| Aug 05, 2020 | 25.85 | 25.85 | 25.85 | 0 | +0.57(+2.25%) | |
| Aug 04, 2020 | 25.28 | 25.28 | 25.28 | 25.28 | 3,968 | +0.08(+0.32%) |
| Jul 31, 2020 | 25.20 | 25.20 | 25.20 | 0 | -0.02(-0.08%) | |
| Jul 24, 2020 | 25.22 | 25.22 | 25.22 | 0 | -0.36(-1.41%) | |
| Jul 21, 2020 | 25.58 | 25.58 | 25.58 | 0 | +0.33(+1.31%) | |
| Jul 15, 2020 | 25.25 | 25.25 | 25.25 | 0 | +0.29(+1.16%) | |
| Jul 14, 2020 | 24.96 | 24.96 | 24.96 | 24.96 | 1,800 | -0.18(-0.72%) |
| Jul 13, 2020 | 25.01 | 25.14 | 25.01 | 25.14 | 3,256 | +0.54(+2.20%) |
| Jul 10, 2020 | 24.60 | 24.60 | 24.60 | 24.60 | 103 | -0.13(-0.53%) |
| Jul 08, 2020 | 24.73 | 24.73 | 24.73 | 0 | -0.12(-0.48%) | |
| Jul 07, 2020 | 24.84 | 24.85 | 24.84 | 24.85 | 6,200 | -0.08(-0.32%) |
| Jul 06, 2020 | 24.93 | 24.93 | 24.93 | 24.93 | 2,000 | +0.14(+0.56%) |
| Jul 02, 2020 | 24.79 | 24.79 | 24.79 | 0 | +0.69(+2.86%) | |
| Jun 26, 2020 | 24.10 | 24.10 | 24.10 | 0 | -0.27(-1.11%) | |
| Jun 25, 2020 | 24.37 | 24.37 | 24.37 | 26 | +0.00(+0.00%) | |
| Jun 24, 2020 | 24.37 | 24.37 | 24.37 | 24.37 | 2,007 | -0.23(-0.93%) |
| Jun 22, 2020 | 24.60 | 24.60 | 24.60 | 0 | +0.11(+0.45%) | |
| Jun 17, 2020 | 24.49 | 24.49 | 24.49 | 0 | +0.00(+0.00%) | |
| Jun 16, 2020 | 24.49 | 24.49 | 24.49 | 50 | +0.00(+0.00%) | |
| Jun 15, 2020 | 24.49 | 24.49 | 24.49 | 3 | +0.00(+0.00%) | |
| Jun 11, 2020 | 24.49 | 24.49 | 24.49 | 0 | -0.91(-3.58%) | |
| Jun 10, 2020 | 25.40 | 25.40 | 25.40 | 59 | +0.00(+0.00%) | |
| Jun 09, 2020 | 25.40 | 25.40 | 25.40 | 25.40 | 1,800 | +0.40(+1.60%) |
| Jun 08, 2020 | 25.00 | 25.00 | 25.00 | 25.00 | 400 | +0.85(+3.52%) |
| Jun 03, 2020 | 24.15 | 24.15 | 24.15 | 0 | +0.00(+0.00%) | |
| Jun 02, 2020 | 24.15 | 24.15 | 24.15 | 50 | +0.00(+0.00%) | |
| Jun 01, 2020 | 24.15 | 24.15 | 24.15 | 24.15 | 126 | +0.13(+0.54%) |
| May 28, 2020 | 24.02 | 24.02 | 24.02 | 0 | +0.11(+0.46%) | |
| May 27, 2020 | 23.91 | 23.91 | 23.91 | 23.91 | 609 | +0.54(+2.31%) |
| May 26, 2020 | 23.37 | 23.37 | 23.37 | 18 | +0.00(+0.00%) | |
| May 22, 2020 | 23.37 | 23.37 | 23.37 | 0 | +0.97(+4.33%) | |
| May 13, 2020 | 22.40 | 22.40 | 22.40 | 0 | -0.07(-0.31%) | |
| May 01, 2020 | 22.47 | 22.47 | 22.47 | 0 | -0.30(-1.32%) | |
| Apr 28, 2020 | 22.77 | 22.77 | 22.77 | 0 | +0.22(+0.98%) | |
| Apr 27, 2020 | 22.53 | 22.55 | 22.53 | 22.55 | 3,359 | +0.22(+0.99%) |
| Apr 17, 2020 | 22.33 | 22.33 | 22.33 | 0 | +0.88(+4.10%) | |
| Apr 16, 2020 | 21.45 | 21.45 | 21.45 | 21.45 | 100 | -0.55(-2.50%) |
| Apr 15, 2020 | 22.00 | 22.00 | 22.00 | 22.00 | 100 | -0.31(-1.39%) |
| Apr 14, 2020 | 22.31 | 22.31 | 22.31 | 22.31 | 1,000 | +0.40(+1.83%) |
| Apr 13, 2020 | 21.83 | 21.91 | 21.83 | 21.91 | 3,084 | +0.25(+1.15%) |
| Apr 07, 2020 | 21.66 | 21.66 | 21.66 | 0 | +0.88(+4.23%) | |
| Apr 01, 2020 | 20.78 | 20.78 | 20.78 | 0 | -0.36(-1.70%) | |
| Mar 31, 2020 | 21.14 | 21.14 | 21.14 | 21.14 | 325 | +0.35(+1.68%) |
| Mar 26, 2020 | 20.79 | 20.79 | 20.79 | 0 | +0.16(+0.78%) | |
| Mar 25, 2020 | 20.63 | 20.63 | 20.63 | 20.63 | 811 | +1.33(+6.89%) |
| Mar 24, 2020 | 19.31 | 19.32 | 19.30 | 19.30 | 1,175 | +0.78(+4.21%) |
| Mar 23, 2020 | 18.52 | 18.52 | 18.52 | 18.52 | 100 | +0.25(+1.37%) |
| Mar 19, 2020 | 18.27 | 18.27 | 18.27 | 0 | -0.90(-4.69%) | |
| Mar 18, 2020 | 18.97 | 19.17 | 18.97 | 19.17 | 3,875 | -0.83(-4.15%) |
| Mar 16, 2020 | 20.00 | 20.00 | 20.00 | 47 | -0.85(-4.08%) | |
| Mar 13, 2020 | 20.85 | 20.85 | 20.85 | 20.85 | 500 | -0.15(-0.71%) |
| Mar 12, 2020 | 21.00 | 21.00 | 21.00 | 21.00 | 250 | -2.39(-10.22%) |
| Mar 10, 2020 | 23.39 | 23.39 | 23.39 | 0 | +0.50(+2.18%) | |
| Mar 09, 2020 | 22.83 | 22.89 | 22.83 | 22.89 | 2,405 | -1.60(-6.53%) |
| Mar 06, 2020 | 24.72 | 24.72 | 24.49 | 24.49 | 1,100 | -0.61(-2.43%) |
| Mar 05, 2020 | 25.05 | 25.10 | 25.05 | 25.10 | 200 | -0.22(-0.87%) |
| Mar 04, 2020 | 25.32 | 25.32 | 25.32 | 25.32 | 600 | +0.24(+0.96%) |
| Mar 02, 2020 | 25.08 | 25.08 | 25.08 | 80 | +0.47(+1.91%) | |
| Feb 28, 2020 | 24.41 | 24.73 | 24.41 | 24.61 | 4,709 | -1.14(-4.43%) |
| Feb 27, 2020 | 25.75 | 25.75 | 25.75 | 25.75 | 1,000 | -0.41(-1.57%) |
| Feb 26, 2020 | 26.16 | 26.16 | 26.16 | 26.16 | 159 | +0.00(+0.00%) |
| Feb 24, 2020 | 26.15 | 26.16 | 26.15 | 26.16 | 1,600 | -1.32(-4.80%) |
| Feb 21, 2020 | 27.63 | 27.63 | 27.48 | 27.48 | 303 | -0.30(-1.08%) |
| Feb 20, 2020 | 27.78 | 27.78 | 27.78 | 27.78 | 100 | -0.07(-0.25%) |
| Feb 19, 2020 | 27.84 | 27.85 | 27.84 | 27.85 | 330 | +0.36(+1.31%) |
| Feb 11, 2020 | 27.49 | 27.49 | 27.49 | 0 | +0.00(+0.00%) | |
| Feb 10, 2020 | 27.49 | 27.49 | 27.49 | 27.49 | 4,073 | -0.06(-0.22%) |
| Feb 05, 2020 | 27.55 | 27.55 | 27.55 | 0 | +0.27(+0.99%) |
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.
