S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Canada
TSX
CI Global Minimum Downside Volatility Index ETF (CGDV.B)
CI Global Minimum Downside Volatility Index ETF (CGDV.B) Historical

CGDV.B CI Global Minimum Downside Volatility Index ETF

21.36

0.17 (0.80%)

May 31 2024 - Closed

Delayed by 15 minutes

CGDV.B Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	21.36	0.17	0.80%	21.28	21.36	21.28	100
May 30 2024	21.19	0.11	0.52%	21.20	21.20	21.19	2,301
May 29 2024	21.08	-0.08	-0.38%	21.07	21.09	21.07	3,000
May 28 2024	21.16	-0.21	-0.98%	21.16	21.16	21.16	0
May 27 2024	21.37	0.02	0.09%	21.23	21.37	21.23	6,000
May 24 2024	21.35	-0.08	-0.37%	21.35	21.35	21.35	0
May 23 2024	21.43	-0.14	-0.65%	21.43	21.43	21.43	0
May 22 2024	21.57	-0.01	-0.05%	21.57	21.58	21.57	2,700
May 21 2024	21.58	-0.05	-0.23%	21.58	21.58	21.58	0
May 17 2024	21.63	-0.01	-0.05%	21.61	21.63	21.61	3,800
May 16 2024	21.64	0.09	0.42%	21.64	21.64	21.64	0
May 15 2024	21.55	-0.02	-0.09%	21.59	21.59	21.53	6,000
May 14 2024	21.57	-0.05	-0.23%	21.57	21.57	21.57	6
May 13 2024	21.62	-0.03	-0.14%	21.53	21.62	21.53	6,900
May 10 2024	21.65	0.10	0.46%	21.65	21.65	21.65	47
May 09 2024	21.55	-0.01	-0.05%	21.46	21.55	21.46	400
May 08 2024	21.56	-0.02	-0.09%	21.56	21.56	21.56	0
May 07 2024	21.58	0.17	0.79%	21.58	21.58	21.58	0
May 06 2024	21.41	0.05	0.23%	21.41	21.41	21.41	0
May 03 2024	21.36	0.08	0.38%	21.27	21.36	21.22	72
May 02 2024	21.28	-0.01	-0.05%	21.28	21.28	21.28	0
May 01 2024	21.29	-0.03	-0.14%	21.22	21.29	21.22	100
Apr 30 2024	21.32	0.01	0.05%	21.35	21.35	21.32	100
Apr 29 2024	21.31	0.07	0.33%	21.12	21.31	21.12	917
Apr 26 2024	21.24	-0.08	-0.38%	21.24	21.24	21.24	0
Apr 25 2024	21.32	-0.11	-0.51%	21.32	21.32	21.32	11
Apr 24 2024	21.43	0.13	0.61%	21.43	21.43	21.43	0
Apr 23 2024	21.30	-0.04	-0.19%	21.30	21.30	21.30	100
Apr 22 2024	21.34	0.04	0.19%	21.34	21.34	21.34	0
Apr 19 2024	21.30	0.13	0.61%	21.30	21.30	21.30	0
Apr 18 2024	21.17	0.03	0.14%	21.17	21.17	21.17	0
Apr 17 2024	21.14	-0.01	-0.05%	21.14	21.14	21.14	1
Apr 16 2024	21.15	-0.02	-0.09%	21.15	21.15	21.15	1
Apr 15 2024	21.17	-0.06	-0.28%	21.15	21.17	21.15	1,161
Apr 12 2024	21.23	-0.09	-0.42%	21.23	21.23	21.23	0
Apr 11 2024	21.32	-0.06	-0.28%	21.32	21.32	21.32	0
Apr 10 2024	21.38	0.02	0.09%	21.38	21.38	21.38	1
Apr 09 2024	21.36	0.00	0.00%	21.36	21.36	21.36	0
Apr 08 2024	21.36	-0.07	-0.33%	21.38	21.38	21.36	100
Apr 05 2024	21.43	0.10	0.47%	21.43	21.43	21.43	0
Apr 04 2024	21.33	-0.14	-0.65%	21.33	21.33	21.33	0
Apr 03 2024	21.47	-0.10	-0.46%	21.47	21.47	21.47	0
Apr 02 2024	21.57	-0.13	-0.60%	21.57	21.57	21.57	0
Apr 01 2024	21.70	0.01	0.05%	21.70	21.70	21.70	0
Mar 28 2024	21.69	-0.01	-0.05%	21.69	21.69	21.69	0
Mar 27 2024	21.70	0.15	0.70%	21.70	21.70	21.70	74
Mar 26 2024	21.55	-0.04	-0.19%	21.55	21.55	21.55	0
Mar 25 2024	21.59	-0.05	-0.23%	21.58	21.59	21.58	300
Mar 22 2024	21.64	0.09	0.42%	21.50	21.64	21.50	997
Mar 21 2024	21.55	0.05	0.23%	21.55	21.55	21.55	0
Mar 20 2024	21.50	-0.03	-0.14%	21.50	21.50	21.50	0
Mar 19 2024	21.53	0.15	0.70%	21.53	21.53	21.53	0
Mar 18 2024	21.38	0.05	0.23%	21.38	21.38	21.38	0
Mar 15 2024	21.33	0.01	0.05%	21.33	21.33	21.33	0
Mar 14 2024	21.32	-0.03	-0.14%	21.32	21.32	21.32	0
Mar 13 2024	21.35	-0.07	-0.33%	21.37	21.37	21.35	101
Mar 12 2024	21.42	0.06	0.28%	21.42	21.42	21.42	0
Mar 11 2024	21.36	0.02	0.09%	21.30	21.36	21.30	500
Mar 08 2024	21.34	0.06	0.28%	21.34	21.34	21.34	76
Mar 07 2024	21.28	-0.02	-0.09%	21.28	21.28	21.28	0
Mar 06 2024	21.30	0.03	0.14%	21.30	21.30	21.30	0
Mar 05 2024	21.27	-0.04	-0.19%	21.27	21.27	21.27	1
Mar 04 2024	21.31	0.03	0.14%	21.31	21.31	21.31	0

CI Global Minimum Downsi...

Roma Green Finance

Nextera Enterprises (CE)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions