Skip to main content
CI Global Investment Grade ETF (TSX:CGIN)
Canada flag Canada · Delayed Price · Currency is CAD
21.33
+0.03 (0.14%)
Dec 3, 2025, 3:59 PM EST

TSX:CGIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.2221.2221.2021.2021.20-0.61%6,000
Dec 3, 202521.3321.3321.3321.3321.330.14%100
Dec 2, 202521.3021.3121.3021.3021.30-4,110
Dec 1, 202521.2321.3021.2321.3021.30-0.33%1,380
Nov 28, 202521.3621.3721.3621.3721.370.09%3,500
Nov 26, 202521.3521.3521.3521.3521.350.05%300
Nov 25, 202521.3421.3421.3421.3421.340.14%111
Nov 21, 202521.3421.3421.3121.3121.210.38%438
Nov 20, 202521.2321.2321.2321.2321.13-0.14%300
Nov 19, 202521.2621.2621.2621.2621.160.05%300
Nov 18, 202521.2521.2521.2521.2521.15-0.38%750
Nov 14, 202521.3321.3321.3321.3321.230.14%367
Nov 13, 202521.4121.4121.3021.3021.20-0.28%2,977
Nov 11, 202521.3621.3621.3621.3621.26-0.05%1,008
Nov 10, 202521.3721.3721.3721.3721.27-4,200
Nov 7, 202521.3721.3721.3721.3721.27-0.05%1,026
Nov 6, 202521.2821.3821.2821.3821.280.14%250
Nov 5, 202521.3521.3621.3521.3521.250.09%750
Nov 3, 202521.4021.4021.3321.3321.23-0.19%1,350
Oct 31, 202521.4021.4021.3721.3721.270.14%1,000
Oct 30, 202521.3421.3421.3421.3421.24-0.16%1,200
Oct 29, 202521.4321.4321.3821.3821.28-0.40%24,864
Oct 28, 202521.4421.4621.4421.4621.36-0.37%3,500
Oct 24, 202521.5021.5521.5021.5421.350.05%3,048
Oct 23, 202521.5421.5421.5221.5321.34-0.09%3,400
Oct 22, 202521.5521.5521.5521.5521.360.05%427
Oct 21, 202521.5421.5421.5321.5421.35-7,100
Oct 20, 202521.5321.5421.5321.5421.350.09%400
Oct 17, 202521.5221.5221.5221.5221.330.16%650
Oct 16, 202521.4821.4921.4821.4921.290.07%1,900
Oct 15, 202521.5021.5321.4521.4721.280.54%19,046
Oct 10, 202521.3121.3721.3121.3621.17-0.12%4,925
Oct 9, 202521.3821.3821.3821.3821.19-0.05%447
Oct 7, 202521.3721.3921.3721.3921.200.14%265
Oct 6, 202521.3421.3721.3421.3621.17-0.14%7,200
Oct 2, 202521.3921.3921.3921.3921.200.14%300
Oct 1, 202521.3621.3621.3421.3621.170.14%6,700
Sep 30, 202521.2921.3321.2921.3321.14-2,500
Sep 29, 202521.3321.3321.3321.3321.140.28%1,200
Sep 26, 202521.2821.2821.2721.2721.08-0.09%4,801
Sep 25, 202521.2821.2921.2821.2921.10-0.14%1,371
Sep 23, 202521.3421.3421.3221.3221.13-0.42%821
Sep 22, 202521.4121.4121.4121.4121.120.05%2,500
Sep 19, 202521.4621.4621.4021.4021.12-0.14%3,200
Sep 18, 202521.4021.4321.4021.4321.140.14%3,700
Sep 16, 202521.4021.4021.4021.4021.12-0.19%400
Sep 15, 202521.4421.4421.4421.4421.150.09%1,769
Sep 12, 202521.4221.4221.4221.4221.130.47%200
Sep 9, 202521.3221.3221.3221.3221.04-0.33%315
Sep 8, 202521.3821.4021.3821.3921.110.47%4,300
Sep 5, 202521.2921.2921.2921.2921.010.05%800
Sep 4, 202521.2721.2821.2721.2821.000.38%1,644
Aug 29, 202521.1821.2021.1821.2020.920.09%2,527
Aug 28, 202521.1821.1821.1821.1820.900.09%100
Aug 26, 202521.1621.1621.1621.1620.88-0.05%1,506
Aug 25, 202521.1721.1721.1721.1720.89-0.14%1,500
Aug 21, 202521.2221.2221.2021.2020.82-0.24%625
Aug 20, 202521.2221.2521.2221.2520.870.28%800
Aug 18, 202521.1921.1921.1921.1920.81-0.14%979
Aug 15, 202521.2221.2221.2221.2220.84-0.19%3,977
Aug 14, 202521.2621.2621.2621.2620.88-0.14%300
Aug 13, 202521.2921.3021.2821.2920.910.38%6,200
Aug 12, 202521.2021.2121.2021.2120.83-0.19%892
Aug 8, 202521.2421.2521.2421.2520.87-0.09%2,100
Aug 6, 202521.2721.2721.2721.2720.89-100
Aug 5, 202521.2521.2721.2521.2720.890.57%1,100
Aug 1, 202521.1721.1721.1521.1520.77-0.14%12,566
Jul 31, 202521.1721.1821.1721.1820.800.19%1,400
Jul 30, 202521.1421.1421.1421.1420.76-0.19%192
Jul 29, 202521.1821.1821.1821.1820.800.43%395
Jul 28, 202521.0921.0921.0921.0920.72-0.47%200
Jul 22, 202521.1821.1921.1821.1920.720.05%400
Jul 21, 202521.1421.1821.1421.1820.710.38%12,500
Jul 17, 202521.1021.1021.1021.1020.630.43%1,500
Jul 16, 202521.0121.0121.0121.0120.54-0.10%1,135
Jul 15, 202521.0421.0421.0321.0320.56-0.24%4,800
Jul 14, 202521.0821.0821.0821.0820.61-0.09%142
Jul 11, 202521.0921.1121.0921.1020.63-0.52%900
Jul 9, 202521.1921.2121.1921.2120.740.28%1,000
Jul 8, 202521.0221.1521.0221.1520.680.09%2,436
Jul 7, 202521.0421.1421.0421.1320.66-0.14%2,614
Jul 4, 202521.1621.1621.1621.1620.690.05%1,030
Jul 2, 202521.1221.1821.1221.1520.68-0.70%12,300
Jun 30, 202521.3021.3021.3021.3020.831.09%500
Jun 27, 202521.0721.0721.0721.0720.60-0.19%500
Jun 25, 202520.9921.1120.9921.1120.64-0.52%4,200
Jun 23, 202521.2221.2221.2221.2220.660.14%300
Jun 20, 202521.1921.1921.1921.1920.630.55%170
Jun 13, 202521.0821.0821.0821.0820.51-0.12%100
Jun 11, 202521.1021.1021.1021.1020.540.36%900
Jun 6, 202521.0321.0321.0321.0320.47-0.50%330
Jun 5, 202521.1321.1321.1321.1320.57-0.14%800