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 Alpha Innovation ETF (CINV)
CI Global Alpha Innovation ETF (CINV) Historical

CINV CI Global Alpha Innovation ETF

23.92

0.18 (0.76%)

Jun 26 2024 - Closed

Delayed by 15 minutes

CINV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 26 2024	23.74	0.00	0.00%	23.74	23.74	23.74	0
Jun 25 2024	23.74	0.42	1.80%	23.74	23.74	23.74	0
Jun 24 2024	23.32	-0.51	-2.14%	23.32	23.32	23.32	0
Jun 21 2024	23.83	-0.14	-0.58%	23.77	23.83	23.77	100
Jun 20 2024	23.97	-0.40	-1.64%	23.97	23.97	23.97	0
Jun 19 2024	24.37	0.15	0.62%	24.32	24.37	24.32	500
Jun 18 2024	24.22	0.04	0.17%	24.24	24.24	24.22	100
Jun 17 2024	24.18	0.22	0.92%	24.16	24.18	24.16	300
Jun 14 2024	23.96	0.14	0.59%	23.96	23.96	23.96	190
Jun 13 2024	23.82	0.10	0.42%	23.82	23.82	23.82	0
Jun 12 2024	23.72	0.40	1.72%	23.72	23.72	23.72	0
Jun 11 2024	23.32	0.03	0.13%	23.32	23.32	23.32	0
Jun 10 2024	23.29	0.32	1.39%	23.22	23.29	23.22	802
Jun 07 2024	22.97	0.13	0.57%	22.97	22.97	22.97	50
Jun 06 2024	22.84	-0.03	-0.13%	22.89	22.89	22.84	700
Jun 05 2024	22.87	0.75	3.39%	22.87	22.87	22.87	0
Jun 04 2024	22.12	0.13	0.59%	22.02	22.12	22.02	700
Jun 03 2024	21.99	0.21	0.96%	21.95	21.99	21.95	1,466
May 31 2024	21.78	-0.30	-1.36%	21.78	21.78	21.78	0
May 30 2024	22.08	-0.48	-2.13%	22.31	22.31	22.08	220
May 29 2024	22.56	-0.02	-0.09%	22.57	22.57	22.56	400
May 28 2024	22.58	0.18	0.80%	22.58	22.58	22.58	0
May 27 2024	22.40	-0.02	-0.09%	22.40	22.40	22.40	0
May 24 2024	22.42	0.11	0.49%	22.42	22.42	22.42	0
May 23 2024	22.31	0.04	0.18%	22.31	22.31	22.31	51
May 22 2024	22.27	0.14	0.63%	22.27	22.27	22.27	0
May 21 2024	22.13	0.33	1.51%	22.13	22.13	22.13	5
May 17 2024	21.80	-0.06	-0.27%	21.82	21.82	21.80	150
May 16 2024	21.86	-0.06	-0.27%	21.86	21.86	21.86	0
May 15 2024	21.92	0.47	2.19%	21.92	21.92	21.92	50
May 14 2024	21.45	0.11	0.52%	21.30	21.45	21.30	100
May 13 2024	21.34	-0.04	-0.19%	21.42	21.42	21.34	100
May 10 2024	21.38	0.04	0.19%	21.38	21.38	21.38	0
May 09 2024	21.34	-0.05	-0.23%	21.34	21.34	21.34	24
May 08 2024	21.39	-0.13	-0.60%	21.41	21.41	21.35	200
May 07 2024	21.52	0.04	0.19%	21.53	21.53	21.52	100
May 06 2024	21.48	0.32	1.51%	21.48	21.48	21.48	40
May 03 2024	21.16	0.49	2.37%	21.16	21.16	21.16	50
May 02 2024	20.67	0.16	0.78%	20.72	20.72	20.67	180
May 01 2024	20.51	-0.19	-0.92%	20.75	20.75	20.51	101
Apr 30 2024	20.70	-0.21	-1.00%	20.70	20.70	20.70	0
Apr 29 2024	20.91	-0.01	-0.05%	20.91	20.91	20.91	0
Apr 26 2024	20.92	0.52	2.55%	20.76	20.92	20.62	630
Apr 25 2024	20.40	-0.12	-0.58%	20.46	20.46	20.40	2,100
Apr 24 2024	20.52	0.11	0.54%	20.52	20.52	20.52	0
Apr 23 2024	20.41	0.38	1.90%	20.41	20.41	20.41	0
Apr 22 2024	20.03	0.17	0.86%	20.04	20.04	19.85	1,351
Apr 19 2024	19.86	-0.69	-3.36%	19.86	19.86	19.86	0
Apr 18 2024	20.55	-0.20	-0.96%	20.55	20.55	20.55	110
Apr 17 2024	20.75	-0.41	-1.94%	21.27	21.27	20.75	381
Apr 16 2024	21.16	0.14	0.67%	21.13	21.16	21.11	800
Apr 15 2024	21.02	-0.46	-2.14%	21.02	21.02	21.02	0
Apr 12 2024	21.48	-0.38	-1.74%	21.65	21.65	21.48	600
Apr 11 2024	21.86	0.32	1.49%	21.86	21.86	21.86	0
Apr 10 2024	21.54	0.02	0.09%	21.51	21.54	21.51	600
Apr 09 2024	21.52	-0.08	-0.37%	21.52	21.52	21.52	0
Apr 08 2024	21.60	-0.02	-0.09%	21.60	21.60	21.60	0
Apr 05 2024	21.62	0.37	1.74%	21.62	21.62	21.62	0
Apr 04 2024	21.25	-0.32	-1.48%	21.25	21.25	21.25	0
Apr 03 2024	21.57	0.01	0.05%	21.57	21.57	21.57	0
Apr 02 2024	21.56	-0.19	-0.87%	21.56	21.56	21.56	0
Apr 01 2024	21.75	0.15	0.69%	21.75	21.75	21.75	0

CI Global Alpha Innovati...

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