CI Global Investment Grade ETF (TSX:CGIN)
Canada
· Delayed Price · Currency is CAD 21.09
-0.06 (-0.28%)
Mar 9, 2026, 10:10 AM EST
TSX:CGIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21.22 | 21.22 | 21.15 | 21.15 | 21.15 | -0.38% | 5,184 |
| Mar 5, 2026 | 21.18 | 21.23 | 21.18 | 21.23 | 21.23 | -0.23% | 9,135 |
| Mar 4, 2026 | 21.29 | 21.29 | 21.28 | 21.28 | 21.28 | -0.14% | 96,800 |
| Mar 3, 2026 | 21.28 | 21.31 | 21.28 | 21.31 | 21.31 | -0.19% | 1,711 |
| Mar 2, 2026 | 21.58 | 21.58 | 21.33 | 21.35 | 21.35 | -0.14% | 10,481 |
| Feb 27, 2026 | 21.39 | 21.42 | 21.38 | 21.38 | 21.38 | 0.09% | 42,300 |
| Feb 26, 2026 | 21.38 | 21.38 | 21.36 | 21.36 | 21.36 | -0.14% | 3,174 |
| Feb 25, 2026 | 21.38 | 21.39 | 21.38 | 21.39 | 21.39 | 0.28% | 1,001 |
| Feb 24, 2026 | 21.39 | 21.39 | 21.33 | 21.33 | 21.33 | -0.23% | 964 |
| Feb 20, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.33 | -0.14% | 800 |
| Feb 19, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.36 | - | 1,000 |
| Feb 18, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.36 | - | 100 |
| Feb 17, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.36 | 0.23% | 100 |
| Feb 13, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.31 | 0.33% | 100 |
| Feb 12, 2026 | 21.28 | 21.29 | 21.28 | 21.29 | 21.24 | 0.14% | 1,408 |
| Feb 11, 2026 | 21.27 | 21.27 | 21.26 | 21.26 | 21.21 | -0.61% | 1,100 |
| Feb 10, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.34 | 1.04% | 200 |
| Feb 9, 2026 | 21.21 | 21.21 | 21.17 | 21.17 | 21.12 | -0.33% | 4,781 |
| Feb 5, 2026 | 21.22 | 21.24 | 21.22 | 21.24 | 21.19 | 0.57% | 900 |
| Feb 4, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.07 | -0.47% | 367 |
| Feb 3, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.17 | - | 6,009 |
| Feb 2, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.17 | 0.09% | 3,700 |
| Jan 30, 2026 | 21.13 | 21.20 | 21.13 | 21.20 | 21.15 | 0.19% | 1,983 |
| Jan 27, 2026 | 21.19 | 21.19 | 21.16 | 21.16 | 21.11 | -0.24% | 543 |
| Jan 26, 2026 | 21.22 | 21.22 | 21.21 | 21.21 | 21.16 | -0.05% | 2,806 |
| Jan 23, 2026 | 21.22 | 21.26 | 21.22 | 21.22 | 21.11 | -0.09% | 7,422 |
| Jan 21, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.13 | 0.14% | 5,200 |
| Jan 20, 2026 | 21.20 | 21.21 | 21.20 | 21.21 | 21.10 | -0.28% | 459 |
| Jan 16, 2026 | 21.17 | 21.27 | 21.17 | 21.27 | 21.16 | -0.19% | 613 |
| Jan 15, 2026 | 21.33 | 21.33 | 21.31 | 21.31 | 21.20 | - | 434 |
| Jan 14, 2026 | 21.30 | 21.31 | 21.30 | 21.31 | 21.20 | 0.57% | 1,210 |
| Jan 13, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.08 | -0.33% | 185 |
| Jan 9, 2026 | 21.27 | 21.27 | 21.26 | 21.26 | 21.15 | 0.05% | 241 |
| Jan 8, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.14 | -0.05% | 700 |
| Jan 7, 2026 | 21.24 | 21.26 | 21.24 | 21.26 | 21.15 | 0.21% | 4,173 |
| Jan 6, 2026 | 21.15 | 21.23 | 21.15 | 21.22 | 21.11 | -0.07% | 5,050 |
| Jan 5, 2026 | 21.21 | 21.23 | 21.21 | 21.23 | 21.12 | 0.19% | 2,018 |
| Jan 2, 2026 | 21.18 | 21.19 | 21.18 | 21.19 | 21.08 | -0.09% | 1,129 |
| Dec 31, 2025 | 21.16 | 21.24 | 21.16 | 21.21 | 21.10 | -0.09% | 8,539 |
| Dec 30, 2025 | 21.22 | 21.23 | 21.22 | 21.23 | 21.12 | 0.05% | 1,433 |
| Dec 29, 2025 | 21.12 | 21.22 | 21.12 | 21.22 | 21.11 | 0.12% | 1,431 |
| Dec 24, 2025 | 21.14 | 21.20 | 21.14 | 21.20 | 21.09 | 0.02% | 1,950 |
| Dec 23, 2025 | 21.08 | 21.19 | 21.08 | 21.19 | 21.08 | -0.14% | 1,263 |
| Dec 19, 2025 | 21.14 | 21.22 | 21.14 | 21.22 | 21.06 | -0.09% | 1,386 |
| Dec 18, 2025 | 21.24 | 21.25 | 21.23 | 21.24 | 21.08 | 0.28% | 1,786 |
| Dec 17, 2025 | 21.13 | 21.23 | 21.13 | 21.18 | 21.02 | -0.24% | 800 |
| Dec 16, 2025 | 21.20 | 21.23 | 21.20 | 21.23 | 21.07 | 0.14% | 2,336 |
| Dec 15, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.04 | 0.09% | 100 |
| Dec 12, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.02 | -0.05% | 192 |
| Dec 11, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.03 | 0.05% | 211 |
| Dec 8, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.02 | -0.09% | 233 |
| Dec 5, 2025 | 21.22 | 21.22 | 21.20 | 21.20 | 21.04 | -0.61% | 6,000 |
| Dec 3, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.17 | 0.14% | 100 |
| Dec 2, 2025 | 21.30 | 21.31 | 21.30 | 21.30 | 21.14 | - | 4,110 |
| Dec 1, 2025 | 21.23 | 21.30 | 21.23 | 21.30 | 21.14 | -0.33% | 1,380 |
| Nov 28, 2025 | 21.36 | 21.37 | 21.36 | 21.37 | 21.21 | 0.09% | 3,500 |
| Nov 26, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.19 | 0.05% | 300 |
| Nov 25, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.18 | 0.14% | 111 |
| Nov 21, 2025 | 21.34 | 21.34 | 21.31 | 21.31 | 21.05 | 0.38% | 438 |
| Nov 20, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 20.97 | -0.14% | 300 |
| Nov 19, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.00 | 0.05% | 300 |
| Nov 18, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 20.99 | -0.38% | 750 |
| Nov 14, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.07 | 0.14% | 367 |
| Nov 13, 2025 | 21.41 | 21.41 | 21.30 | 21.30 | 21.04 | -0.28% | 2,977 |
| Nov 11, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.10 | -0.05% | 1,008 |
| Nov 10, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.11 | - | 4,200 |
| Nov 7, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.11 | -0.05% | 1,026 |
| Nov 6, 2025 | 21.28 | 21.38 | 21.28 | 21.38 | 21.12 | 0.14% | 250 |
| Nov 5, 2025 | 21.35 | 21.36 | 21.35 | 21.35 | 21.09 | 0.09% | 750 |
| Nov 3, 2025 | 21.40 | 21.40 | 21.33 | 21.33 | 21.07 | -0.19% | 1,350 |
| Oct 31, 2025 | 21.40 | 21.40 | 21.37 | 21.37 | 21.11 | 0.14% | 1,000 |
| Oct 30, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.08 | -0.16% | 1,200 |
| Oct 29, 2025 | 21.43 | 21.43 | 21.38 | 21.38 | 21.12 | -0.40% | 24,864 |
| Oct 28, 2025 | 21.44 | 21.46 | 21.44 | 21.46 | 21.20 | -0.37% | 3,500 |
| Oct 24, 2025 | 21.50 | 21.55 | 21.50 | 21.54 | 21.19 | 0.05% | 3,048 |
| Oct 23, 2025 | 21.54 | 21.54 | 21.52 | 21.53 | 21.18 | -0.09% | 3,400 |
| Oct 22, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.20 | 0.05% | 427 |
| Oct 21, 2025 | 21.54 | 21.54 | 21.53 | 21.54 | 21.19 | - | 7,100 |
| Oct 20, 2025 | 21.53 | 21.54 | 21.53 | 21.54 | 21.19 | 0.09% | 400 |
| Oct 17, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.17 | 0.16% | 650 |
| Oct 16, 2025 | 21.48 | 21.49 | 21.48 | 21.49 | 21.13 | 0.07% | 1,900 |
| Oct 15, 2025 | 21.50 | 21.53 | 21.45 | 21.47 | 21.12 | 0.54% | 19,046 |
| Oct 10, 2025 | 21.31 | 21.37 | 21.31 | 21.36 | 21.00 | -0.12% | 4,925 |
| Oct 9, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.03 | -0.05% | 447 |
| Oct 7, 2025 | 21.37 | 21.39 | 21.37 | 21.39 | 21.04 | 0.14% | 265 |
| Oct 6, 2025 | 21.34 | 21.37 | 21.34 | 21.36 | 21.01 | -0.14% | 7,200 |
| Oct 2, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.04 | 0.14% | 300 |
| Oct 1, 2025 | 21.36 | 21.36 | 21.34 | 21.36 | 21.01 | 0.14% | 6,700 |
| Sep 30, 2025 | 21.29 | 21.33 | 21.29 | 21.33 | 20.98 | - | 2,500 |
| Sep 29, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 20.98 | 0.28% | 1,200 |
| Sep 26, 2025 | 21.28 | 21.28 | 21.27 | 21.27 | 20.92 | -0.09% | 4,801 |
| Sep 25, 2025 | 21.28 | 21.29 | 21.28 | 21.29 | 20.94 | -0.14% | 1,371 |
| Sep 23, 2025 | 21.34 | 21.34 | 21.32 | 21.32 | 20.97 | -0.42% | 821 |
| Sep 22, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 20.96 | 0.05% | 2,500 |
| Sep 19, 2025 | 21.46 | 21.46 | 21.40 | 21.40 | 20.95 | -0.14% | 3,200 |
| Sep 18, 2025 | 21.40 | 21.43 | 21.40 | 21.43 | 20.98 | 0.14% | 3,700 |
| Sep 16, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 20.95 | -0.19% | 400 |
| Sep 15, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 20.99 | 0.09% | 1,769 |
| Sep 12, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 20.97 | 0.47% | 200 |
| Sep 9, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 20.88 | -0.33% | 315 |