CI Global Artificial Intelligence ETF (TSX:CIAI)
Canada
· Delayed Price · Currency is CAD 33.28
-0.09 (-0.27%)
At close: Dec 5, 2025
TSX:CIAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.43 | 33.55 | 33.19 | 33.28 | 33.28 | -0.27% | 24,957 |
| Dec 4, 2025 | 33.46 | 33.46 | 33.11 | 33.37 | 33.37 | 0.09% | 17,520 |
| Dec 3, 2025 | 33.25 | 33.34 | 32.87 | 33.34 | 33.34 | -0.15% | 107,189 |
| Dec 2, 2025 | 33.52 | 33.92 | 33.34 | 33.39 | 33.39 | 1.09% | 32,062 |
| Dec 1, 2025 | 32.97 | 33.26 | 32.93 | 33.03 | 33.03 | -0.72% | 25,695 |
| Nov 28, 2025 | 33.17 | 33.27 | 33.06 | 33.27 | 33.27 | 0.67% | 17,037 |
| Nov 27, 2025 | 33.11 | 33.11 | 33.05 | 33.05 | 33.05 | -0.08% | 1,300 |
| Nov 26, 2025 | 33.01 | 33.18 | 32.90 | 33.08 | 33.08 | 1.12% | 77,490 |
| Nov 25, 2025 | 32.50 | 32.71 | 31.84 | 32.71 | 32.71 | 0.09% | 30,240 |
| Nov 24, 2025 | 31.61 | 32.72 | 31.61 | 32.68 | 32.68 | 4.44% | 101,887 |
| Nov 21, 2025 | 31.44 | 31.61 | 30.62 | 31.29 | 31.29 | -0.57% | 108,115 |
| Nov 20, 2025 | 33.53 | 33.55 | 31.36 | 31.47 | 31.47 | -3.05% | 177,137 |
| Nov 19, 2025 | 32.03 | 32.70 | 32.03 | 32.46 | 32.46 | 1.66% | 45,324 |
| Nov 18, 2025 | 31.95 | 32.31 | 31.68 | 31.93 | 31.93 | -1.96% | 67,324 |
| Nov 17, 2025 | 32.74 | 33.15 | 32.39 | 32.57 | 32.57 | -0.79% | 41,102 |
| Nov 14, 2025 | 31.87 | 33.18 | 31.79 | 32.83 | 32.83 | 0.43% | 101,110 |
| Nov 13, 2025 | 33.76 | 33.76 | 32.49 | 32.69 | 32.69 | -3.82% | 162,647 |
| Nov 12, 2025 | 34.53 | 34.53 | 33.73 | 33.99 | 33.99 | -0.58% | 76,491 |
| Nov 11, 2025 | 34.51 | 34.51 | 34.00 | 34.19 | 34.19 | -1.70% | 54,776 |
| Nov 10, 2025 | 34.62 | 34.85 | 34.39 | 34.78 | 34.78 | 3.07% | 59,515 |
| Nov 7, 2025 | 33.64 | 33.75 | 32.80 | 33.75 | 33.75 | -1.10% | 111,669 |
| Nov 6, 2025 | 35.00 | 35.00 | 34.00 | 34.12 | 34.12 | -1.81% | 92,489 |
| Nov 5, 2025 | 34.68 | 35.06 | 34.68 | 34.75 | 34.75 | 0.72% | 32,856 |
| Nov 4, 2025 | 34.88 | 35.27 | 34.50 | 34.50 | 34.50 | -3.12% | 102,089 |
| Nov 3, 2025 | 35.86 | 35.91 | 35.60 | 35.61 | 35.61 | 0.65% | 41,774 |
| Oct 31, 2025 | 35.68 | 35.68 | 35.11 | 35.38 | 35.38 | 1.49% | 16,658 |
| Oct 30, 2025 | 35.42 | 35.42 | 34.84 | 34.86 | 34.86 | -1.97% | 17,717 |
| Oct 29, 2025 | 35.33 | 35.56 | 35.19 | 35.56 | 35.56 | 1.86% | 33,125 |
| Oct 28, 2025 | 34.85 | 35.02 | 34.63 | 34.91 | 34.91 | 0.81% | 14,329 |
| Oct 27, 2025 | 34.48 | 34.63 | 34.45 | 34.63 | 34.63 | 1.99% | 5,018 |
| Oct 24, 2025 | 33.76 | 34.09 | 33.76 | 33.96 | 33.96 | 2.03% | 19,820 |
| Oct 23, 2025 | 32.82 | 33.34 | 32.82 | 33.28 | 33.28 | 1.62% | 13,243 |
| Oct 22, 2025 | 33.27 | 33.30 | 32.47 | 32.75 | 32.75 | -1.24% | 19,115 |
| Oct 21, 2025 | 33.41 | 33.41 | 33.08 | 33.16 | 33.16 | -0.57% | 8,890 |
| Oct 20, 2025 | 33.40 | 33.51 | 33.34 | 33.35 | 33.35 | 1.06% | 4,389 |
| Oct 17, 2025 | 32.93 | 33.15 | 32.93 | 33.00 | 33.00 | -0.36% | 14,605 |
| Oct 16, 2025 | 33.52 | 33.56 | 32.96 | 33.12 | 33.12 | - | 20,140 |
| Oct 15, 2025 | 33.35 | 33.35 | 33.10 | 33.12 | 33.12 | 1.22% | 10,548 |
| Oct 14, 2025 | 32.72 | 33.08 | 32.33 | 32.72 | 32.72 | 1.88% | 96,900 |
| Oct 10, 2025 | 33.62 | 33.62 | 32.12 | 32.12 | 32.12 | -4.36% | 78,427 |
| Oct 9, 2025 | 33.41 | 33.60 | 33.18 | 33.58 | 33.58 | 0.72% | 14,740 |
| Oct 8, 2025 | 32.84 | 33.34 | 32.84 | 33.34 | 33.34 | 2.07% | 20,050 |
| Oct 7, 2025 | 33.09 | 33.09 | 32.39 | 32.67 | 32.67 | -0.74% | 12,153 |
| Oct 6, 2025 | 33.00 | 33.13 | 32.84 | 32.91 | 32.91 | 1.01% | 15,041 |
| Oct 3, 2025 | 33.07 | 33.07 | 32.55 | 32.58 | 32.58 | -1.12% | 8,420 |
| Oct 2, 2025 | 32.98 | 32.98 | 32.80 | 32.95 | 32.95 | 0.89% | 17,014 |
| Oct 1, 2025 | 32.24 | 32.66 | 32.12 | 32.66 | 32.66 | 0.99% | 7,161 |
| Sep 30, 2025 | 32.31 | 32.34 | 32.00 | 32.34 | 32.34 | 0.34% | 5,477 |
| Sep 29, 2025 | 32.38 | 32.57 | 32.20 | 32.23 | 32.23 | 0.37% | 10,518 |
| Sep 26, 2025 | 32.05 | 32.11 | 31.87 | 32.11 | 32.11 | 0.16% | 27,929 |
| Sep 25, 2025 | 31.78 | 32.10 | 31.50 | 32.06 | 32.06 | -0.25% | 18,422 |
| Sep 24, 2025 | 32.53 | 32.53 | 32.00 | 32.14 | 32.14 | -0.68% | 17,475 |
| Sep 23, 2025 | 32.81 | 32.81 | 32.31 | 32.36 | 32.36 | -1.13% | 24,371 |
| Sep 22, 2025 | 32.46 | 32.76 | 32.38 | 32.73 | 32.73 | 0.77% | 14,220 |
| Sep 19, 2025 | 32.40 | 32.48 | 32.15 | 32.48 | 32.48 | 0.90% | 34,996 |
| Sep 18, 2025 | 32.00 | 32.28 | 32.00 | 32.19 | 32.19 | 1.32% | 18,894 |
| Sep 17, 2025 | 31.94 | 31.94 | 31.40 | 31.77 | 31.77 | -0.47% | 29,679 |
| Sep 16, 2025 | 32.08 | 32.08 | 31.91 | 31.92 | 31.92 | -0.28% | 6,451 |
| Sep 15, 2025 | 31.88 | 32.03 | 31.76 | 32.01 | 32.01 | 0.88% | 23,544 |
| Sep 12, 2025 | 31.87 | 31.87 | 31.68 | 31.73 | 31.73 | 0.14% | 36,277 |
| Sep 11, 2025 | 32.03 | 32.03 | 31.69 | 31.69 | 31.69 | -0.30% | 51,600 |
| Sep 10, 2025 | 31.75 | 31.92 | 31.68 | 31.78 | 31.78 | 1.31% | 11,405 |
| Sep 9, 2025 | 31.37 | 31.37 | 31.05 | 31.37 | 31.37 | 0.90% | 11,160 |
| Sep 8, 2025 | 30.98 | 31.25 | 30.98 | 31.09 | 31.09 | 0.97% | 7,060 |
| Sep 5, 2025 | 30.85 | 30.88 | 30.40 | 30.79 | 30.79 | 1.65% | 23,472 |
| Sep 4, 2025 | 30.08 | 30.29 | 29.94 | 30.29 | 30.29 | 1.17% | 8,603 |
| Sep 3, 2025 | 30.00 | 30.00 | 29.87 | 29.94 | 29.94 | 0.98% | 13,048 |
| Sep 2, 2025 | 29.27 | 29.65 | 29.16 | 29.65 | 29.65 | -0.37% | 6,541 |
| Aug 29, 2025 | 30.37 | 30.37 | 29.68 | 29.76 | 29.76 | -2.49% | 8,750 |
| Aug 28, 2025 | 30.13 | 30.56 | 30.13 | 30.52 | 30.52 | 1.60% | 6,388 |
| Aug 27, 2025 | 30.05 | 30.10 | 29.92 | 30.04 | 30.04 | 0.64% | 9,676 |
| Aug 26, 2025 | 29.82 | 29.87 | 29.79 | 29.85 | 29.85 | 0.10% | 5,158 |
| Aug 25, 2025 | 29.79 | 29.94 | 29.62 | 29.82 | 29.82 | 0.40% | 14,165 |
| Aug 22, 2025 | 29.33 | 29.87 | 29.33 | 29.70 | 29.70 | 1.19% | 13,756 |
| Aug 21, 2025 | 29.38 | 29.44 | 29.22 | 29.35 | 29.35 | -0.20% | 5,137 |
| Aug 20, 2025 | 29.55 | 29.55 | 28.81 | 29.41 | 29.41 | -0.71% | 17,664 |
| Aug 19, 2025 | 30.35 | 30.35 | 29.56 | 29.62 | 29.62 | -2.24% | 9,802 |
| Aug 18, 2025 | 30.21 | 30.31 | 30.15 | 30.30 | 30.30 | 0.03% | 8,601 |
| Aug 15, 2025 | 30.21 | 30.33 | 30.03 | 30.29 | 30.29 | 0.03% | 20,937 |
| Aug 14, 2025 | 30.31 | 30.35 | 30.13 | 30.28 | 30.28 | 0.17% | 29,759 |
| Aug 13, 2025 | 30.62 | 30.62 | 30.16 | 30.23 | 30.23 | -0.53% | 11,762 |
| Aug 12, 2025 | 30.25 | 30.40 | 29.93 | 30.39 | 30.39 | 1.17% | 17,226 |
| Aug 11, 2025 | 30.37 | 30.37 | 30.04 | 30.04 | 30.04 | -0.50% | 7,331 |
| Aug 8, 2025 | 30.17 | 30.29 | 30.10 | 30.19 | 30.19 | 0.53% | 3,514 |
| Aug 7, 2025 | 30.25 | 30.39 | 29.80 | 30.03 | 30.03 | -0.20% | 9,863 |
| Aug 6, 2025 | 29.68 | 30.09 | 29.61 | 30.09 | 30.09 | 1.21% | 26,933 |
| Aug 5, 2025 | 30.12 | 30.20 | 29.64 | 29.73 | 29.73 | 1.78% | 20,388 |
| Aug 1, 2025 | 29.39 | 29.48 | 29.05 | 29.21 | 29.21 | -3.34% | 22,806 |
| Jul 31, 2025 | 30.83 | 30.83 | 30.14 | 30.22 | 30.22 | 0.53% | 12,204 |
| Jul 30, 2025 | 29.96 | 30.08 | 29.84 | 30.06 | 30.06 | 1.18% | 11,511 |
| Jul 29, 2025 | 29.77 | 29.88 | 29.52 | 29.71 | 29.71 | 1.16% | 4,706 |
| Jul 28, 2025 | 29.49 | 29.49 | 29.28 | 29.37 | 29.37 | 0.58% | 8,318 |
| Jul 25, 2025 | 28.99 | 29.28 | 28.99 | 29.20 | 29.20 | 1.37% | 1,802 |
| Jul 24, 2025 | 28.98 | 28.98 | 28.58 | 28.81 | 28.81 | 1.18% | 7,039 |
| Jul 23, 2025 | 28.47 | 28.48 | 28.25 | 28.47 | 28.47 | 0.99% | 6,241 |
| Jul 22, 2025 | 28.95 | 28.95 | 28.11 | 28.19 | 28.19 | -1.98% | 9,709 |
| Jul 21, 2025 | 28.76 | 28.87 | 28.71 | 28.76 | 28.76 | 0.28% | 6,831 |
| Jul 18, 2025 | 28.79 | 28.79 | 28.50 | 28.68 | 28.68 | -0.24% | 2,301 |
| Jul 17, 2025 | 28.59 | 28.75 | 28.55 | 28.75 | 28.75 | 1.77% | 7,685 |
| Jul 16, 2025 | 28.55 | 28.55 | 28.14 | 28.25 | 28.25 | -0.53% | 9,082 |