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 Alternative Diversified Opportunities Fund (CMDO)
CI Alternative Diversified Opportunities Fund (CMDO) Historical

CMDO CI Alternative Diversified Opportunities Fund

18.91

0.01 (0.05%)

May 24 2024 - Closed

Delayed by 15 minutes

CMDO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	18.91	0.01	0.05%	18.86	18.91	18.86	666
May 23 2024	18.90	-0.10	-0.53%	19.00	19.00	18.90	15,700
May 22 2024	19.00	-0.04	-0.21%	19.07	19.07	19.00	3,100
May 21 2024	19.04	0.03	0.16%	19.02	19.04	19.02	5,300
May 17 2024	19.01	-0.03	-0.16%	19.05	19.05	19.01	1,300
May 16 2024	19.04	0.00	0.00%	19.06	19.06	19.03	3,200
May 15 2024	19.04	0.08	0.42%	19.02	19.05	19.02	900
May 14 2024	18.96	0.06	0.32%	18.96	18.97	18.96	3,300
May 13 2024	18.90	0.00	0.00%	18.92	18.92	18.90	3,300
May 10 2024	18.90	-0.08	-0.42%	18.92	18.92	18.89	6,400
May 09 2024	18.98	0.02	0.11%	18.94	18.98	18.94	1,400
May 08 2024	18.96	-0.06	-0.32%	18.99	18.99	18.96	100
May 07 2024	19.02	0.02	0.11%	19.00	19.05	19.00	6,296
May 06 2024	19.00	0.08	0.42%	19.00	19.02	18.99	3,200
May 03 2024	18.92	0.06	0.32%	18.93	18.96	18.92	2,500
May 02 2024	18.86	0.10	0.53%	18.84	18.88	18.84	3,700
May 01 2024	18.76	0.03	0.16%	18.73	18.82	18.73	3,100
Apr 30 2024	18.73	-0.04	-0.21%	18.74	18.75	18.73	2,100
Apr 29 2024	18.77	0.05	0.27%	18.78	18.79	18.76	4,900
Apr 26 2024	18.72	0.00	0.00%	18.72	18.72	18.72	0
Apr 25 2024	18.72	-0.07	-0.37%	18.72	18.74	18.68	6,000
Apr 24 2024	18.79	0.01	0.05%	18.81	18.81	18.73	9,400
Apr 23 2024	18.78	-0.07	-0.37%	18.75	18.81	18.75	6,255
Apr 22 2024	18.85	0.04	0.21%	18.80	18.85	18.80	5,100
Apr 19 2024	18.81	0.01	0.05%	18.82	18.83	18.81	2,500
Apr 18 2024	18.80	-0.06	-0.32%	18.80	18.80	18.77	4,739
Apr 17 2024	18.86	0.03	0.16%	18.83	18.87	18.82	11,400
Apr 16 2024	18.83	0.05	0.27%	18.84	18.84	18.80	2,200
Apr 15 2024	18.78	-0.14	-0.74%	18.78	18.78	18.77	14,200
Apr 12 2024	18.92	0.04	0.21%	18.87	18.94	18.87	4,500
Apr 11 2024	18.88	-0.04	-0.21%	18.90	18.90	18.82	38,925
Apr 10 2024	18.92	-0.14	-0.73%	18.99	18.99	18.92	25,646
Apr 09 2024	19.06	0.08	0.42%	19.07	19.07	19.05	5,331
Apr 08 2024	18.98	-0.06	-0.32%	18.97	18.98	18.96	2,391
Apr 05 2024	19.04	-0.02	-0.10%	19.04	19.06	19.02	2,400
Apr 04 2024	19.06	0.05	0.26%	19.07	19.07	19.06	600
Apr 03 2024	19.01	0.01	0.05%	18.95	19.02	18.95	2,650
Apr 02 2024	19.00	0.02	0.11%	18.95	19.04	18.95	7,947
Apr 01 2024	18.98	-0.10	-0.52%	19.02	19.02	18.98	4,201
Mar 28 2024	19.08	-0.07	-0.37%	19.10	19.11	19.08	20,044
Mar 27 2024	19.15	0.07	0.37%	19.14	19.16	19.14	2,174
Mar 26 2024	19.08	0.03	0.16%	19.09	19.09	19.05	1,600
Mar 25 2024	19.05	-0.09	-0.47%	19.08	19.08	19.04	11,100
Mar 22 2024	19.14	0.04	0.21%	19.16	19.16	19.14	5,829
Mar 21 2024	19.10	-0.01	-0.05%	19.07	19.10	19.07	10,407
Mar 20 2024	19.11	0.07	0.37%	19.09	19.11	19.04	16,315
Mar 19 2024	19.04	0.01	0.05%	19.06	19.13	19.04	6,600
Mar 18 2024	19.03	0.03	0.16%	19.01	19.05	19.01	5,427
Mar 15 2024	19.00	-0.09	-0.47%	19.05	19.05	19.00	2,400
Mar 14 2024	19.09	-0.03	-0.16%	19.07	19.09	19.07	1,200
Mar 13 2024	19.12	-0.04	-0.21%	19.14	19.14	19.12	5,900
Mar 12 2024	19.16	-0.05	-0.26%	19.19	19.19	19.16	6,000
Mar 11 2024	19.21	-0.05	-0.26%	19.21	19.21	19.21	5,100
Mar 08 2024	19.26	0.04	0.21%	19.21	19.29	19.21	4,477
Mar 07 2024	19.22	0.06	0.31%	19.24	19.24	19.16	16,400
Mar 06 2024	19.16	-0.07	-0.36%	19.23	19.23	19.16	10,000
Mar 05 2024	19.23	0.10	0.52%	19.22	19.23	19.20	7,200
Mar 04 2024	19.13	0.01	0.05%	19.08	19.13	19.08	6,547
Mar 01 2024	19.12	0.02	0.10%	19.06	19.13	19.06	3,497
Feb 29 2024	19.10	0.08	0.42%	18.99	19.10	18.99	9,321
Feb 28 2024	19.02	0.02	0.11%	18.96	19.03	18.96	4,575
Feb 27 2024	19.00	-0.05	-0.26%	18.96	19.03	18.96	5,018
Feb 26 2024	19.05	-0.01	-0.05%	19.05	19.05	19.04	12,300

CI Alternative Diversifi...

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