S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

CGDV CI Global Minimum Downside Volatility Index ETF

21.65

0.02 (0.09%)

May 24 2024 - Closed

Delayed by 15 minutes

CGDV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	21.65	0.02	0.09%	21.69	21.70	21.65	700
May 23 2024	21.63	-0.21	-0.96%	21.61	21.63	21.61	203
May 22 2024	21.84	-0.02	-0.09%	21.88	21.88	21.84	100
May 21 2024	21.86	-0.12	-0.55%	21.86	21.86	21.86	0
May 17 2024	21.98	0.01	0.05%	21.91	21.98	21.89	4,700
May 16 2024	21.97	0.11	0.50%	21.89	21.97	21.89	7,013
May 15 2024	21.86	0.03	0.14%	21.86	21.86	21.86	0
May 14 2024	21.83	-0.03	-0.14%	21.83	21.83	21.83	0
May 13 2024	21.86	-0.02	-0.09%	21.86	21.86	21.86	0
May 10 2024	21.88	0.11	0.51%	21.88	21.88	21.88	0
May 09 2024	21.77	0.06	0.28%	21.77	21.77	21.77	0
May 08 2024	21.71	0.01	0.05%	21.75	21.75	21.71	200
May 07 2024	21.70	0.11	0.51%	21.60	21.70	21.60	1,100
May 06 2024	21.59	0.07	0.33%	21.59	21.59	21.59	0
May 03 2024	21.52	0.05	0.23%	21.50	21.52	21.50	200
May 02 2024	21.47	0.01	0.05%	21.47	21.47	21.47	0
May 01 2024	21.46	-0.03	-0.14%	21.46	21.46	21.46	0
Apr 30 2024	21.49	-0.08	-0.37%	21.49	21.49	21.49	44
Apr 29 2024	21.57	-0.01	-0.05%	21.56	21.57	21.56	388
Apr 26 2024	21.58	0.00	0.00%	21.58	21.58	21.58	0
Apr 25 2024	21.58	-0.05	-0.23%	21.58	21.58	21.58	0
Apr 24 2024	21.63	0.04	0.19%	21.62	21.63	21.62	200
Apr 23 2024	21.59	0.06	0.28%	21.56	21.59	21.56	100
Apr 22 2024	21.53	0.12	0.56%	21.47	21.53	21.47	283
Apr 19 2024	21.41	0.14	0.66%	21.37	21.41	21.37	100
Apr 18 2024	21.27	0.06	0.28%	21.19	21.27	21.19	100
Apr 17 2024	21.21	0.05	0.24%	21.21	21.21	21.21	0
Apr 16 2024	21.16	-0.07	-0.33%	21.16	21.16	21.16	0
Apr 15 2024	21.23	-0.02	-0.09%	21.23	21.23	21.23	0
Apr 12 2024	21.25	-0.27	-1.25%	21.37	21.37	21.25	5,400
Apr 11 2024	21.52	-0.04	-0.19%	21.48	21.52	21.48	100
Apr 10 2024	21.56	-0.07	-0.32%	21.56	21.56	21.56	0
Apr 09 2024	21.63	-0.01	-0.05%	21.59	21.63	21.59	300
Apr 08 2024	21.64	-0.04	-0.18%	21.71	21.71	21.64	176
Apr 05 2024	21.68	0.06	0.28%	21.58	21.68	21.58	200
Apr 04 2024	21.62	-0.18	-0.83%	21.62	21.62	21.62	0
Apr 03 2024	21.80	-0.07	-0.32%	21.80	21.80	21.80	0
Apr 02 2024	21.87	-0.11	-0.50%	21.89	21.89	21.87	500
Apr 01 2024	21.98	-0.04	-0.18%	21.98	21.98	21.98	0
Mar 28 2024	22.02	0.06	0.27%	21.97	22.02	21.97	1,100
Mar 27 2024	21.96	0.15	0.69%	22.00	22.00	21.96	500
Mar 26 2024	21.81	0.03	0.14%	21.86	21.87	21.81	1,200
Mar 25 2024	21.78	-0.03	-0.14%	21.78	21.78	21.78	0
Mar 22 2024	21.81	-0.05	-0.23%	21.78	21.81	21.78	2,611
Mar 21 2024	21.86	0.03	0.14%	21.86	21.86	21.83	800
Mar 20 2024	21.83	0.07	0.32%	21.75	21.83	21.72	500
Mar 19 2024	21.76	0.13	0.60%	21.76	21.76	21.76	0
Mar 18 2024	21.63	0.10	0.46%	21.63	21.63	21.63	0
Mar 15 2024	21.53	0.02	0.09%	21.53	21.53	21.53	1,000
Mar 14 2024	21.51	-0.09	-0.42%	21.51	21.51	21.51	100
Mar 13 2024	21.60	-0.06	-0.28%	21.60	21.60	21.60	0
Mar 12 2024	21.66	0.05	0.23%	21.65	21.66	21.65	158
Mar 11 2024	21.61	0.04	0.19%	21.61	21.61	21.61	2
Mar 08 2024	21.57	0.04	0.19%	21.57	21.57	21.57	0
Mar 07 2024	21.53	0.01	0.05%	21.56	21.56	21.51	2,100
Mar 06 2024	21.52	0.12	0.56%	21.57	21.59	21.52	4,900
Mar 05 2024	21.40	-0.09	-0.42%	21.49	21.49	21.40	1,600
Mar 04 2024	21.49	0.00	0.00%	21.49	21.49	21.49	0
Mar 01 2024	21.49	-0.01	-0.05%	21.49	21.49	21.49	0
Feb 29 2024	21.50	-0.04	-0.19%	21.47	21.51	21.45	6,882
Feb 28 2024	21.54	0.03	0.14%	21.50	21.54	21.50	400
Feb 27 2024	21.51	0.05	0.23%	21.46	21.51	21.46	500
Feb 26 2024	21.46	-0.12	-0.56%	21.44	21.46	21.44	1,200

CI Global Minimum Downsi...

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