Financial News
CI One Global Equity ETF (TSX: ONEQ )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 100 | +0.07(+0.18%) |
| Apr 29, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 630 | +0.37(+0.97%) |
| Apr 22, 2024 | 38.26 | 0 | +0.04(+0.10%) | |||
| Apr 17, 2024 | 38.22 | 0 | -0.25(-0.65%) | |||
| Apr 15, 2024 | 38.47 | 30 | -0.80(-2.04%) | |||
| Apr 11, 2024 | 39.27 | 0 | +0.24(+0.61%) | |||
| Apr 04, 2024 | 39.03 | 0 | -0.21(-0.54%) | |||
| Apr 02, 2024 | 39.24 | 0 | -0.33(-0.83%) | |||
| Mar 28, 2024 | 39.57 | 0 | +0.18(+0.46%) | |||
| Mar 26, 2024 | 39.39 | 0 | +0.06(+0.15%) | |||
| Mar 22, 2024 | 39.33 | 0 | +0.47(+1.21%) | |||
| Mar 14, 2024 | 38.86 | 0 | +0.01(+0.03%) | |||
| Mar 08, 2024 | 38.85 | 48 | +0.35(+0.91%) | |||
| Mar 05, 2024 | 38.50 | 24 | -0.25(-0.65%) | |||
| Mar 04, 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 600 | +0.63(+1.65%) |
| Feb 27, 2024 | 38.12 | 0 | +0.10(+0.26%) | |||
| Feb 26, 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 298 | -0.05(-0.13%) |
| Feb 23, 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 100 | +0.78(+2.09%) |
| Feb 20, 2024 | 37.29 | 0 | -0.38(-1.01%) | |||
| Feb 16, 2024 | 37.67 | 0 | +0.14(+0.37%) | |||
| Feb 15, 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 200 | +0.31(+0.83%) |
| Feb 12, 2024 | 37.22 | 0 | +0.36(+0.98%) | |||
| Feb 09, 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 100 | +0.21(+0.57%) |
| Feb 05, 2024 | 36.65 | 0 | -0.03(-0.08%) | |||
| Jan 31, 2024 | 36.68 | 0 | -0.14(-0.38%) | |||
| Jan 30, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 800 | +0.29(+0.79%) |
| Jan 26, 2024 | 36.53 | 10 | -0.11(-0.30%) | |||
| Jan 25, 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 500 | +0.31(+0.85%) |
| Jan 23, 2024 | 36.33 | 0 | +0.34(+0.94%) | |||
| Jan 18, 2024 | 35.99 | 0 | -0.13(-0.36%) | |||
| Jan 12, 2024 | 36.12 | 59 | +0.11(+0.31%) | |||
| Jan 10, 2024 | 36.01 | 0 | +0.10(+0.28%) | |||
| Jan 08, 2024 | 35.91 | 0 | +0.05(+0.14%) | |||
| Dec 29, 2023 | 35.86 | 0 | +0.30(+0.84%) | |||
| Dec 21, 2023 | 35.56 | 0 | +0.26(+0.74%) | |||
| Dec 20, 2023 | 35.33 | 35.34 | 35.30 | 35.30 | 4,700 | -0.17(-0.48%) |
| Dec 18, 2023 | 35.47 | 0 | +0.17(+0.48%) | |||
| Dec 13, 2023 | 35.30 | 0 | +0.36(+1.03%) | |||
| Dec 11, 2023 | 34.94 | 5 | +0.24(+0.69%) | |||
| Dec 07, 2023 | 34.70 | 90 | -0.07(-0.20%) | |||
| Dec 06, 2023 | 34.77 | 34.77 | 34.77 | 34.77 | 5,900 | +0.26(+0.75%) |
| Nov 24, 2023 | 34.51 | 0 | -0.01(-0.03%) | |||
| Nov 21, 2023 | 34.52 | 95 | -0.12(-0.35%) | |||
| Nov 20, 2023 | 34.64 | 34.64 | 34.64 | 34.64 | 100 | +0.05(+0.14%) |
| Nov 17, 2023 | 34.50 | 34.59 | 34.50 | 34.59 | 200 | +0.82(+2.43%) |
| Nov 13, 2023 | 33.77 | 0 | +0.33(+0.99%) | |||
| Nov 08, 2023 | 33.44 | 0 | -0.31(-0.92%) | |||
| Nov 03, 2023 | 33.75 | 34 | +0.98(+2.99%) | |||
| Nov 01, 2023 | 32.77 | 0 | +0.62(+1.93%) | |||
| Oct 26, 2023 | 32.15 | 0 | -0.31(-0.96%) | |||
| Oct 23, 2023 | 32.46 | 0 | -0.56(-1.70%) | |||
| Oct 18, 2023 | 33.02 | 3 | -0.37(-1.11%) | |||
| Oct 12, 2023 | 33.39 | 9 | +0.08(+0.24%) | |||
| Oct 10, 2023 | 33.31 | 0 | +0.28(+0.85%) | |||
| Oct 06, 2023 | 33.03 | 0 | +0.38(+1.16%) | |||
| Oct 04, 2023 | 32.65 | 0 | +0.07(+0.21%) | |||
| Oct 03, 2023 | 32.58 | 32.58 | 32.58 | 32.58 | 100 | -0.68(-2.04%) |
| Sep 21, 2023 | 33.26 | 0 | -0.66(-1.95%) | |||
| Sep 19, 2023 | 33.92 | 20 | -0.57(-1.65%) | |||
| Aug 29, 2023 | 34.49 | 0 | +0.37(+1.08%) | |||
| Aug 28, 2023 | 34.12 | 34.12 | 34.12 | 34.12 | 100 | +0.37(+1.10%) |
| Aug 22, 2023 | 33.75 | 0 | +0.09(+0.27%) | |||
| Aug 17, 2023 | 33.66 | 0 | -0.60(-1.75%) | |||
| Aug 10, 2023 | 34.26 | 0 | -0.06(-0.17%) | |||
| Aug 09, 2023 | 34.32 | 34.32 | 34.32 | 34.32 | 2,700 | +0.17(+0.50%) |
| Aug 03, 2023 | 34.15 | 34.15 | 112 | -0.45(-1.30%) | ||
| Jul 31, 2023 | 34.60 | 0 | -0.03(-0.09%) | |||
| Jul 28, 2023 | 34.63 | 34.63 | 34.63 | 34.63 | 600 | +0.34(+0.99%) |
| Jul 27, 2023 | 34.29 | 34.29 | 34.29 | 34.29 | 100 | -0.12(-0.35%) |
| Jul 26, 2023 | 34.41 | 34.41 | 34.41 | 34.41 | 2,900 | +0.26(+0.76%) |
| Jul 21, 2023 | 34.15 | 0 | +0.01(+0.03%) | |||
| Jul 20, 2023 | 34.03 | 34.23 | 34.03 | 34.14 | 1,036 | +0.06(+0.18%) |
| Jul 18, 2023 | 34.08 | 0 | +0.74(+2.22%) | |||
| Jul 11, 2023 | 33.34 | 0 | +0.35(+1.06%) | |||
| Jul 06, 2023 | 32.99 | 0 | -0.58(-1.73%) | |||
| Jun 30, 2023 | 33.57 | 0 | +0.80(+2.44%) | |||
| Jun 28, 2023 | 32.77 | 0 | -0.12(-0.36%) | |||
| Jun 27, 2023 | 32.89 | 32.89 | 32.89 | 32.89 | 5,700 | +0.22(+0.67%) |
| Jun 26, 2023 | 32.67 | 32.67 | 32.67 | 32.67 | 600 | -1.02(-3.03%) |
| Jun 13, 2023 | 33.69 | 0 | +0.29(+0.87%) | |||
| Jun 12, 2023 | 33.40 | 33.40 | 33.40 | 33.40 | 100 | +0.15(+0.45%) |
| Jun 09, 2023 | 33.25 | 33.25 | 33.25 | 33.25 | 400 | -0.01(-0.03%) |
| Jun 06, 2023 | 33.26 | 0 | +0.37(+1.12%) | |||
| May 30, 2023 | 32.89 | 0 | -0.28(-0.84%) | |||
| May 29, 2023 | 33.17 | 33.17 | 33.17 | 33.17 | 1,000 | +0.47(+1.44%) |
| May 25, 2023 | 32.70 | 0 | +0.15(+0.46%) | |||
| May 24, 2023 | 32.55 | 32.55 | 32.55 | 32.55 | 200 | -0.48(-1.45%) |
| May 23, 2023 | 33.03 | 33.03 | 33.03 | 33.03 | 2,000 | +0.07(+0.21%) |
| May 18, 2023 | 32.96 | 0 | +0.32(+0.98%) | |||
| May 16, 2023 | 32.64 | 0 | +0.09(+0.28%) | |||
| May 12, 2023 | 32.55 | 0 | -0.14(-0.43%) | |||
| May 11, 2023 | 32.69 | 32.69 | 32.69 | 32.69 | 400 | +0.02(+0.06%) |
| May 10, 2023 | 32.67 | 32.67 | 32.67 | 32.67 | 300 | -0.01(-0.03%) |
| May 09, 2023 | 32.68 | 32.68 | 32.68 | 32.68 | 1,523 | -0.12(-0.37%) |
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.
