Financial News
CI One Global Equity ETF (TSX: ONEQ )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Feb 04, 2020 | 27.11 | 27.28 | 27.11 | 27.28 | 1,108 | +0.63(+2.36%) |
| Jan 31, 2020 | 26.65 | 26.65 | 26.65 | 0 | -0.43(-1.59%) | |
| Jan 30, 2020 | 27.06 | 27.08 | 27.06 | 27.08 | 1,040 | -0.17(-0.62%) |
| Jan 28, 2020 | 27.25 | 27.25 | 27.25 | 0 | +0.10(+0.37%) | |
| Jan 27, 2020 | 27.15 | 27.15 | 27.15 | 27.15 | 125 | -0.42(-1.52%) |
| Jan 23, 2020 | 27.57 | 27.57 | 27.57 | 0 | -0.08(-0.29%) | |
| Jan 22, 2020 | 27.64 | 27.65 | 27.64 | 27.65 | 290 | +0.07(+0.25%) |
| Jan 21, 2020 | 27.58 | 27.58 | 27.58 | 27.58 | 100 | +0.01(+0.04%) |
| Jan 17, 2020 | 27.57 | 27.57 | 27.57 | 0 | +0.00(+0.00%) | |
| Jan 16, 2020 | 27.57 | 27.57 | 27.57 | 27.57 | 100 | +0.29(+1.06%) |
| Jan 14, 2020 | 27.28 | 27.28 | 27.28 | 0 | +0.00(+0.00%) | |
| Jan 09, 2020 | 27.28 | 27.28 | 27.28 | 0 | +0.28(+1.04%) | |
| Jan 08, 2020 | 27.00 | 27.00 | 27.00 | 66 | +0.00(+0.00%) | |
| Jan 03, 2020 | 27.00 | 27.00 | 27.00 | 0 | -0.03(-0.11%) | |
| Jan 02, 2020 | 27.03 | 27.03 | 27.03 | 49 | +0.00(+0.00%) | |
| Dec 31, 2019 | 27.03 | 27.03 | 27.03 | 0 | -0.20(-0.73%) | |
| Dec 30, 2019 | 27.23 | 27.23 | 27.23 | 27.23 | 200 | -0.04(-0.15%) |
| Dec 27, 2019 | 27.27 | 27.27 | 27.27 | 27.27 | 1,525 | +0.02(+0.07%) |
| Dec 24, 2019 | 27.25 | 27.25 | 27.25 | 0 | +0.00(+0.00%) | |
| Dec 20, 2019 | 27.25 | 27.25 | 27.25 | 0 | +0.16(+0.59%) | |
| Dec 19, 2019 | 27.06 | 27.09 | 27.06 | 27.09 | 300 | +0.03(+0.11%) |
| Dec 18, 2019 | 27.06 | 27.06 | 27.06 | 25 | +0.00(+0.00%) | |
| Dec 17, 2019 | 27.20 | 27.20 | 27.05 | 27.06 | 2,723 | -0.02(-0.07%) |
| Dec 16, 2019 | 27.08 | 27.08 | 27.08 | 27.08 | 200 | +0.39(+1.46%) |
| Dec 11, 2019 | 26.69 | 26.69 | 26.69 | 0 | +0.00(+0.00%) | |
| Dec 10, 2019 | 26.69 | 26.69 | 26.69 | 60 | +0.00(+0.00%) | |
| Dec 09, 2019 | 26.55 | 26.69 | 26.55 | 26.69 | 1,200 | +0.30(+1.14%) |
| Dec 06, 2019 | 26.39 | 26.39 | 26.39 | 37 | +0.00(+0.00%) | |
| Dec 05, 2019 | 26.39 | 26.39 | 26.39 | 26.39 | 116 | +0.07(+0.27%) |
| Dec 04, 2019 | 26.32 | 26.32 | 26.32 | 83 | +0.00(+0.00%) | |
| Dec 03, 2019 | 26.30 | 26.32 | 26.30 | 26.32 | 4,216 | -0.19(-0.72%) |
| Dec 02, 2019 | 26.51 | 26.51 | 26.51 | 26.51 | 125 | -0.48(-1.78%) |
| Nov 29, 2019 | 26.99 | 26.99 | 26.99 | 66 | +0.00(+0.00%) | |
| Nov 28, 2019 | 26.99 | 26.99 | 26.99 | 26.99 | 185 | +0.41(+1.54%) |
| Nov 27, 2019 | 26.58 | 26.58 | 26.58 | 20 | +0.00(+0.00%) | |
| Nov 26, 2019 | 26.58 | 26.58 | 26.58 | 64 | +0.00(+0.00%) | |
| Nov 22, 2019 | 26.58 | 26.58 | 26.58 | 0 | +0.00(+0.00%) | |
| Nov 21, 2019 | 26.58 | 26.58 | 26.58 | 77 | +0.00(+0.00%) | |
| Nov 19, 2019 | 26.58 | 26.58 | 26.58 | 0 | +0.20(+0.76%) | |
| Nov 18, 2019 | 26.38 | 26.38 | 26.38 | 26.38 | 380 | -0.07(-0.26%) |
| Nov 15, 2019 | 26.45 | 26.45 | 26.45 | 26.45 | 120 | +0.07(+0.27%) |
| Nov 13, 2019 | 26.38 | 26.38 | 26.38 | 0 | -0.06(-0.23%) | |
| Nov 12, 2019 | 26.44 | 26.44 | 26.44 | 37 | +0.00(+0.00%) | |
| Nov 08, 2019 | 26.44 | 26.44 | 26.44 | 0 | +0.32(+1.23%) | |
| Nov 07, 2019 | 26.12 | 26.12 | 26.12 | 87 | +0.00(+0.00%) | |
| Nov 06, 2019 | 26.12 | 26.12 | 26.12 | 26.12 | 200 | -0.12(-0.46%) |
| Nov 05, 2019 | 26.24 | 26.24 | 26.23 | 26.24 | 6,868 | +0.07(+0.27%) |
| Nov 04, 2019 | 26.17 | 26.17 | 26.17 | 26.17 | 200 | +0.36(+1.39%) |
| Oct 29, 2019 | 25.81 | 25.81 | 25.81 | 0 | +0.36(+1.41%) | |
| Oct 18, 2019 | 25.45 | 25.45 | 25.45 | 0 | +0.04(+0.16%) | |
| Oct 17, 2019 | 25.41 | 25.41 | 25.41 | 25.41 | 100 | +0.35(+1.40%) |
| Oct 16, 2019 | 25.06 | 25.06 | 25.06 | 25.06 | 110 | +0.00(+0.00%) |
| Oct 10, 2019 | 25.06 | 25.06 | 25.06 | 0 | +0.00(+0.00%) | |
| Oct 07, 2019 | 25.06 | 25.06 | 25.06 | 0 | +0.05(+0.20%) | |
| Oct 04, 2019 | 25.01 | 25.01 | 25.01 | 25.01 | 100 | -0.05(-0.20%) |
| Oct 01, 2019 | 25.06 | 25.06 | 25.06 | 0 | -0.18(-0.71%) | |
| Sep 30, 2019 | 25.24 | 25.24 | 25.24 | 25.24 | 264 | -0.36(-1.41%) |
| Sep 26, 2019 | 25.60 | 25.60 | 25.60 | 0 | -0.01(-0.04%) | |
| Sep 24, 2019 | 25.61 | 25.61 | 25.61 | 0 | -0.03(-0.12%) | |
| Sep 20, 2019 | 25.64 | 25.64 | 25.64 | 0 | +0.00(+0.00%) | |
| Sep 17, 2019 | 25.64 | 25.64 | 25.64 | 0 | -0.03(-0.12%) | |
| Sep 16, 2019 | 25.66 | 25.67 | 25.66 | 25.67 | 13,800 | -0.10(-0.39%) |
| Sep 13, 2019 | 25.76 | 25.77 | 25.76 | 25.77 | 200 | +0.52(+2.06%) |
| Sep 12, 2019 | 25.25 | 25.25 | 25.25 | 35 | +0.00(+0.00%) | |
| Sep 11, 2019 | 25.25 | 25.25 | 25.25 | 25.25 | 884 | +0.02(+0.08%) |
| Sep 10, 2019 | 25.23 | 25.23 | 25.23 | 75 | +0.00(+0.00%) | |
| Sep 09, 2019 | 25.23 | 25.23 | 25.23 | 25.23 | 100 | +0.03(+0.12%) |
| Sep 06, 2019 | 25.11 | 25.20 | 25.11 | 25.20 | 400 | +0.12(+0.48%) |
| Sep 05, 2019 | 25.08 | 25.08 | 25.08 | 25.08 | 130 | +0.40(+1.62%) |
| Sep 03, 2019 | 24.68 | 24.68 | 24.68 | 0 | +0.10(+0.41%) | |
| Aug 23, 2019 | 24.58 | 24.58 | 24.58 | 0 | +0.00(+0.00%) | |
| Aug 20, 2019 | 24.58 | 24.58 | 24.58 | 0 | +0.41(+1.70%) | |
| Aug 15, 2019 | 24.17 | 24.17 | 24.17 | 0 | +0.01(+0.04%) | |
| Aug 14, 2019 | 24.16 | 24.16 | 24.16 | 24.16 | 2,325 | -0.53(-2.15%) |
| Aug 13, 2019 | 24.73 | 24.73 | 24.69 | 24.69 | 1,139 | -0.14(-0.56%) |
| Aug 08, 2019 | 24.83 | 24.83 | 24.83 | 0 | +0.41(+1.68%) | |
| Aug 07, 2019 | 24.42 | 24.42 | 24.42 | 24.42 | 175 | +0.01(+0.04%) |
| Aug 06, 2019 | 24.41 | 24.41 | 24.41 | 24.41 | 100 | -1.03(-4.05%) |
| Aug 01, 2019 | 25.44 | 25.44 | 25.44 | 0 | +0.09(+0.36%) | |
| Jul 30, 2019 | 25.35 | 25.35 | 25.35 | 0 | +0.14(+0.56%) | |
| Jul 23, 2019 | 25.21 | 25.21 | 25.21 | 0 | +0.00(+0.00%) | |
| Jul 18, 2019 | 25.21 | 25.21 | 25.21 | 0 | -0.14(-0.55%) | |
| Jul 17, 2019 | 25.35 | 25.35 | 25.35 | 25.35 | 100 | -0.08(-0.31%) |
| Jul 16, 2019 | 25.43 | 25.43 | 25.43 | 25.43 | 100 | +0.01(+0.04%) |
| Jul 10, 2019 | 25.42 | 25.42 | 25.42 | 0 | +0.02(+0.08%) | |
| Jul 09, 2019 | 25.40 | 25.40 | 25.40 | 25.40 | 100 | +0.00(+0.00%) |
| Jul 08, 2019 | 25.40 | 25.40 | 25.40 | 25.40 | 1,870 | +0.19(+0.75%) |
| Jun 28, 2019 | 25.21 | 25.21 | 25.21 | 0 | +0.03(+0.12%) | |
| Jun 26, 2019 | 25.18 | 25.18 | 25.18 | 0 | -0.24(-0.94%) | |
| Jun 21, 2019 | 25.42 | 25.42 | 25.42 | 0 | +0.00(+0.00%) | |
| Jun 19, 2019 | 25.42 | 25.42 | 25.42 | 0 | +0.10(+0.39%) | |
| Jun 18, 2019 | 25.32 | 25.32 | 25.32 | 25.32 | 100 | +0.22(+0.88%) |
| Jun 17, 2019 | 24.89 | 25.10 | 24.89 | 25.10 | 2,815 | +0.07(+0.28%) |
| Jun 14, 2019 | 25.03 | 25.03 | 25.03 | 25.03 | 100 | +0.52(+2.12%) |
| Jun 11, 2019 | 24.51 | 24.51 | 24.51 | 0 | +0.00(+0.00%) | |
| Jun 05, 2019 | 24.51 | 24.51 | 24.51 | 0 | +0.00(+0.00%) | |
| May 30, 2019 | 24.51 | 24.51 | 24.51 | 24.51 | 100 | +0.00(+0.00%) |
| May 28, 2019 | 24.51 | 24.51 | 24.51 | 0 | -0.10(-0.41%) | |
| May 23, 2019 | 24.61 | 24.61 | 24.61 | 24.61 | 100 | +0.00(+0.00%) |
| May 22, 2019 | 24.61 | 24.61 | 24.61 | 0 | -0.11(-0.44%) | |
| May 13, 2019 | 24.72 | 24.72 | 24.72 | 0 | -0.40(-1.59%) | |
| May 10, 2019 | 25.12 | 25.12 | 25.12 | 25.12 | 100 | +0.13(+0.52%) |
| May 07, 2019 | 24.99 | 24.99 | 24.99 | 24.99 | 100 | -0.66(-2.57%) |
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.
