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 Gold Bullion Fund ETF (VALT.B)
CI Gold Bullion Fund ETF (VALT.B) Historical

VALT.B CI Gold Bullion Fund ETF

31.66

-0.16 (-0.50%)

Jun 04 2024 - Closed

Delayed by 15 minutes

VALT.B Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 03 2024	31.82	0.28	0.89%	31.67	31.82	31.66	300
May 31 2024	31.54	-0.32	-1.00%	31.51	31.54	31.46	1,030
May 30 2024	31.86	-0.01	-0.03%	31.89	31.89	31.86	100
May 29 2024	31.87	-0.13	-0.41%	31.96	31.96	31.87	300
May 28 2024	32.00	-0.19	-0.59%	32.01	32.01	32.00	100
May 27 2024	32.19	0.48	1.51%	31.81	32.19	31.70	991
May 24 2024	31.71	-0.14	-0.44%	31.76	31.76	31.71	200
May 23 2024	31.85	-0.53	-1.64%	31.99	31.99	31.85	200
May 22 2024	32.38	-0.51	-1.55%	32.78	32.78	32.38	11,300
May 21 2024	32.89	0.19	0.58%	33.01	33.01	32.89	334
May 17 2024	32.70	0.49	1.52%	32.59	32.70	32.55	630
May 16 2024	32.21	-0.08	-0.25%	32.21	32.21	32.21	0
May 15 2024	32.29	0.31	0.97%	32.24	32.31	32.24	315
May 14 2024	31.98	0.20	0.63%	31.89	31.98	31.89	155
May 13 2024	31.78	-0.37	-1.15%	31.78	31.78	31.78	0
May 10 2024	32.15	0.28	0.88%	32.07	32.19	32.07	1,900
May 09 2024	31.87	0.34	1.08%	31.87	31.87	31.87	0
May 08 2024	31.53	-0.07	-0.22%	31.63	31.63	31.53	100
May 07 2024	31.60	0.00	0.00%	31.60	31.60	31.60	7
May 06 2024	31.60	0.30	0.96%	31.55	31.62	31.55	5,600
May 03 2024	31.30	-0.02	-0.06%	31.30	31.30	31.30	5
May 02 2024	31.32	-0.32	-1.01%	31.32	31.32	31.32	3
May 01 2024	31.64	0.27	0.86%	31.64	31.64	31.64	0
Apr 30 2024	31.37	-0.36	-1.13%	31.43	31.43	31.37	5,200
Apr 29 2024	31.73	-0.07	-0.22%	31.80	31.84	31.73	600
Apr 26 2024	31.80	0.11	0.35%	31.76	31.82	31.75	2,600
Apr 25 2024	31.69	0.08	0.25%	31.69	31.69	31.69	0
Apr 24 2024	31.61	0.05	0.16%	31.72	31.77	31.61	1,200
Apr 23 2024	31.56	-0.18	-0.57%	31.50	31.66	31.50	800
Apr 22 2024	31.74	-0.92	-2.82%	31.88	31.95	31.74	1,015
Apr 19 2024	32.66	0.07	0.21%	32.72	32.80	32.64	2,800
Apr 18 2024	32.59	0.09	0.28%	32.64	32.66	32.59	2,830
Apr 17 2024	32.50	-0.34	-1.04%	32.81	32.81	32.49	6,902
Apr 16 2024	32.84	0.12	0.37%	32.86	32.91	32.80	2,901
Apr 15 2024	32.72	0.61	1.90%	32.44	32.72	32.44	1,900
Apr 12 2024	32.11	-0.13	-0.40%	33.18	33.18	32.11	800
Apr 11 2024	32.24	0.53	1.67%	32.05	32.27	32.05	500
Apr 10 2024	31.71	-0.04	-0.13%	31.71	31.93	31.71	1,900
Apr 09 2024	31.75	0.17	0.54%	31.82	31.82	31.67	1,601
Apr 08 2024	31.58	0.18	0.57%	31.59	31.59	31.58	200
Apr 05 2024	31.40	0.61	1.98%	31.46	31.48	31.37	1,100
Apr 04 2024	30.79	-0.13	-0.42%	30.67	30.91	30.67	1,205
Apr 03 2024	30.92	0.19	0.62%	30.60	30.92	30.60	800
Apr 02 2024	30.73	0.44	1.45%	30.70	30.75	30.70	501
Apr 01 2024	30.29	0.39	1.30%	30.24	30.29	30.20	940
Mar 28 2024	29.90	0.30	1.01%	29.81	29.90	29.81	404
Mar 27 2024	29.60	0.17	0.58%	29.60	29.60	29.60	0
Mar 26 2024	29.43	0.09	0.31%	29.43	29.43	29.43	1
Mar 25 2024	29.34	0.04	0.14%	29.34	29.34	29.34	39
Mar 22 2024	29.30	-0.06	-0.20%	29.30	29.30	29.30	0
Mar 21 2024	29.36	0.08	0.27%	29.36	29.36	29.36	0
Mar 20 2024	29.28	0.17	0.58%	29.20	29.28	29.13	200
Mar 19 2024	29.11	0.02	0.07%	29.10	29.11	29.10	220
Mar 18 2024	29.09	0.03	0.10%	29.12	29.12	29.03	800
Mar 15 2024	29.06	-0.06	-0.21%	29.09	29.12	29.05	800
Mar 14 2024	29.12	0.01	0.03%	29.12	29.12	29.12	0
Mar 13 2024	29.11	0.17	0.59%	29.11	29.11	29.11	24
Mar 12 2024	28.94	-0.32	-1.09%	28.94	28.94	28.94	0
Mar 11 2024	29.26	0.03	0.10%	29.34	29.34	29.23	956
Mar 08 2024	29.23	0.33	1.14%	29.23	29.23	29.23	0
Mar 07 2024	28.90	0.03	0.10%	28.90	28.90	28.90	0
Mar 06 2024	28.87	0.07	0.24%	28.84	28.88	28.80	1,290

CI Gold Bullion Fund ETF

Osisko Development

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