Financial News
CI One Global Equity ETF (TSX: ONEQ )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2021 | 31.63 | 31.63 | 31.63 | 31.63 | 3,026 | -0.27(-0.85%) |
| Apr 29, 2021 | 32.05 | 32.05 | 31.90 | 31.90 | 3,500 | +0.12(+0.38%) |
| Apr 26, 2021 | 31.78 | 31.78 | 31.78 | 0 | +0.00(+0.00%) | |
| Apr 22, 2021 | 31.78 | 31.78 | 31.78 | 0 | +0.06(+0.19%) | |
| Apr 20, 2021 | 31.72 | 31.72 | 31.72 | 0 | -0.27(-0.84%) | |
| Apr 19, 2021 | 31.99 | 31.99 | 31.99 | 31.99 | 1,298 | +0.20(+0.63%) |
| Apr 16, 2021 | 31.79 | 31.79 | 31.79 | 30 | +0.00(+0.00%) | |
| Apr 14, 2021 | 31.79 | 31.79 | 31.79 | 0 | +0.00(+0.00%) | |
| Apr 13, 2021 | 31.69 | 31.79 | 31.69 | 31.79 | 832 | +0.03(+0.09%) |
| Apr 12, 2021 | 31.76 | 31.76 | 31.76 | 20 | +0.00(+0.00%) | |
| Apr 08, 2021 | 31.76 | 31.76 | 31.76 | 0 | +0.34(+1.08%) | |
| Apr 07, 2021 | 31.42 | 31.42 | 31.42 | 1 | +0.00(+0.00%) | |
| Apr 05, 2021 | 31.42 | 31.42 | 31.42 | 0 | +0.25(+0.80%) | |
| Mar 31, 2021 | 31.17 | 31.17 | 31.17 | 0 | +0.47(+1.53%) | |
| Mar 29, 2021 | 30.70 | 30.70 | 30.70 | 0 | +0.00(+0.00%) | |
| Mar 25, 2021 | 30.70 | 30.70 | 30.70 | 0 | -0.37(-1.19%) | |
| Mar 19, 2021 | 31.07 | 31.07 | 31.07 | 0 | -0.09(-0.29%) | |
| Mar 17, 2021 | 31.16 | 31.16 | 31.16 | 0 | -0.04(-0.13%) | |
| Mar 16, 2021 | 31.20 | 31.20 | 31.20 | 14 | +0.00(+0.00%) | |
| Mar 15, 2021 | 31.20 | 31.20 | 31.20 | 2 | +0.00(+0.00%) | |
| Mar 11, 2021 | 31.20 | 31.20 | 31.20 | 0 | +0.27(+0.87%) | |
| Mar 10, 2021 | 31.01 | 31.01 | 30.93 | 30.93 | 2,125 | +0.11(+0.36%) |
| Mar 09, 2021 | 30.82 | 30.82 | 30.82 | 30.82 | 6,045 | +0.42(+1.38%) |
| Mar 08, 2021 | 30.40 | 30.43 | 30.40 | 30.40 | 726 | +0.38(+1.27%) |
| Mar 05, 2021 | 30.02 | 30.02 | 30.02 | 1 | +0.00(+0.00%) | |
| Mar 04, 2021 | 30.02 | 30.02 | 30.02 | 30.02 | 637 | -0.52(-1.70%) |
| Mar 02, 2021 | 30.54 | 30.54 | 30.54 | 0 | -0.10(-0.33%) | |
| Mar 01, 2021 | 30.64 | 30.64 | 30.64 | 30.64 | 300 | +0.77(+2.58%) |
| Feb 26, 2021 | 29.87 | 29.87 | 29.87 | 29.87 | 4,000 | -0.22(-0.73%) |
| Feb 25, 2021 | 30.08 | 30.09 | 30.08 | 30.09 | 200 | -0.42(-1.38%) |
| Feb 24, 2021 | 30.51 | 30.51 | 30.51 | 10 | +0.00(+0.00%) | |
| Feb 22, 2021 | 30.51 | 30.51 | 30.51 | 0 | +0.00(+0.00%) | |
| Feb 18, 2021 | 30.51 | 30.51 | 30.51 | 0 | -0.31(-1.01%) | |
| Feb 17, 2021 | 30.82 | 30.82 | 30.82 | 30.82 | 400 | -0.10(-0.32%) |
| Feb 16, 2021 | 30.95 | 30.95 | 30.92 | 30.92 | 4,600 | +0.21(+0.68%) |
| Feb 12, 2021 | 30.71 | 30.71 | 30.71 | 0 | +0.01(+0.03%) | |
| Feb 11, 2021 | 30.69 | 30.70 | 30.69 | 30.70 | 200 | +0.51(+1.69%) |
| Feb 10, 2021 | 30.19 | 30.19 | 30.19 | 1 | +0.00(+0.00%) | |
| Feb 08, 2021 | 30.19 | 30.19 | 30.19 | 0 | +0.00(+0.00%) | |
| Feb 05, 2021 | 30.19 | 30.19 | 30.19 | 3 | +0.00(+0.00%) | |
| Feb 04, 2021 | 30.19 | 30.19 | 30.19 | 30.19 | 1,500 | +0.54(+1.82%) |
| Feb 02, 2021 | 29.65 | 29.65 | 29.65 | 0 | +0.00(+0.00%) |
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.
