iShares Global Infrastructure Index ETF (TSX:CIF)
Canada
· Delayed Price · Currency is CAD 64.24
-0.94 (-1.44%)
Mar 6, 2026, 3:15 PM EST
TSX:CIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 64.31 | 64.53 | 63.77 | 64.38 | - | -1.23% | 10,524 |
| Mar 5, 2026 | 65.95 | 65.95 | 64.87 | 65.18 | 65.18 | -1.48% | 9,988 |
| Mar 4, 2026 | 66.38 | 66.38 | 65.75 | 66.16 | 66.16 | 0.29% | 14,142 |
| Mar 3, 2026 | 66.51 | 67.25 | 64.93 | 65.97 | 65.97 | -2.25% | 62,003 |
| Mar 2, 2026 | 67.04 | 67.83 | 66.56 | 67.49 | 67.49 | 0.52% | 43,691 |
| Feb 27, 2026 | 67.35 | 67.35 | 66.66 | 67.14 | 67.14 | -0.61% | 46,081 |
| Feb 26, 2026 | 67.98 | 67.98 | 66.60 | 67.55 | 67.55 | -0.19% | 51,917 |
| Feb 25, 2026 | 67.88 | 67.90 | 66.95 | 67.68 | 67.68 | -0.06% | 45,515 |
| Feb 24, 2026 | 66.97 | 67.72 | 66.47 | 67.72 | 67.72 | 1.35% | 47,391 |
| Feb 23, 2026 | 66.93 | 67.21 | 66.35 | 66.82 | 66.82 | -0.68% | 44,727 |
| Feb 20, 2026 | 66.87 | 67.28 | 66.46 | 67.28 | 67.28 | 0.93% | 51,932 |
| Feb 19, 2026 | 66.33 | 66.66 | 66.12 | 66.66 | 66.66 | 1.05% | 30,001 |
| Feb 18, 2026 | 66.47 | 66.47 | 65.77 | 65.97 | 65.97 | -0.09% | 39,473 |
| Feb 17, 2026 | 65.66 | 66.33 | 65.66 | 66.03 | 66.03 | 0.03% | 47,909 |
| Feb 13, 2026 | 65.12 | 66.01 | 64.50 | 66.01 | 66.01 | 1.60% | 42,745 |
| Feb 12, 2026 | 66.09 | 66.31 | 64.88 | 64.97 | 64.97 | -0.95% | 52,173 |
| Feb 11, 2026 | 65.17 | 65.59 | 65.00 | 65.59 | 65.59 | 1.61% | 24,749 |
| Feb 10, 2026 | 64.53 | 64.55 | 64.18 | 64.55 | 64.55 | 0.09% | 29,248 |
| Feb 9, 2026 | 64.21 | 64.58 | 63.75 | 64.49 | 64.49 | 0.45% | 50,182 |
| Feb 6, 2026 | 63.43 | 64.21 | 63.43 | 64.20 | 64.20 | 2.34% | 38,234 |
| Feb 5, 2026 | 62.68 | 62.80 | 62.46 | 62.73 | 62.73 | -0.13% | 42,771 |
| Feb 4, 2026 | 63.95 | 63.95 | 62.46 | 62.81 | 62.81 | -0.88% | 36,970 |
| Feb 3, 2026 | 62.74 | 63.61 | 62.74 | 63.37 | 63.37 | 1.49% | 47,890 |
| Feb 2, 2026 | 62.31 | 62.52 | 62.10 | 62.44 | 62.44 | 0.50% | 46,724 |
| Jan 30, 2026 | 62.37 | 62.37 | 61.38 | 62.13 | 62.13 | -0.43% | 35,768 |
| Jan 29, 2026 | 62.91 | 62.91 | 62.00 | 62.40 | 62.40 | -0.19% | 79,518 |
| Jan 28, 2026 | 62.51 | 62.64 | 62.00 | 62.52 | 62.52 | 0.42% | 30,401 |
| Jan 27, 2026 | 61.97 | 62.39 | 61.90 | 62.26 | 62.26 | 0.94% | 60,314 |
| Jan 26, 2026 | 61.42 | 61.77 | 61.42 | 61.68 | 61.68 | 0.42% | 55,413 |
| Jan 23, 2026 | 62.07 | 62.07 | 61.30 | 61.42 | 61.42 | -0.71% | 34,904 |
| Jan 22, 2026 | 62.22 | 62.22 | 61.66 | 61.86 | 61.86 | 0.10% | 25,253 |
| Jan 21, 2026 | 61.57 | 61.84 | 61.09 | 61.80 | 61.80 | 1.39% | 25,750 |
| Jan 20, 2026 | 60.90 | 61.20 | 60.70 | 60.95 | 60.95 | -0.08% | 37,052 |
| Jan 19, 2026 | 60.32 | 62.02 | 60.32 | 61.00 | 61.00 | -0.15% | 35,740 |
| Jan 16, 2026 | 61.11 | 61.11 | 60.64 | 61.09 | 61.09 | 0.61% | 25,911 |
| Jan 15, 2026 | 60.46 | 61.01 | 60.46 | 60.72 | 60.72 | 0.81% | 33,684 |
| Jan 14, 2026 | 60.45 | 60.45 | 60.02 | 60.23 | 60.23 | 0.03% | 27,071 |
| Jan 13, 2026 | 59.83 | 60.32 | 59.80 | 60.21 | 60.21 | 1.19% | 42,819 |
| Jan 12, 2026 | 59.45 | 59.57 | 59.36 | 59.50 | 59.50 | 0.13% | 76,762 |
| Jan 9, 2026 | 58.78 | 59.45 | 58.78 | 59.42 | 59.42 | 1.31% | 20,213 |
| Jan 8, 2026 | 58.92 | 58.92 | 58.45 | 58.65 | 58.65 | - | 24,920 |
| Jan 7, 2026 | 59.06 | 59.06 | 58.50 | 58.65 | 58.65 | -0.37% | 24,505 |
| Jan 6, 2026 | 59.22 | 59.22 | 58.51 | 58.87 | 58.87 | 0.27% | 39,179 |
| Jan 5, 2026 | 59.00 | 59.00 | 58.29 | 58.71 | 58.71 | 0.43% | 42,271 |
| Jan 2, 2026 | 58.06 | 58.46 | 57.88 | 58.46 | 58.46 | 1.51% | 12,810 |
| Dec 31, 2025 | 57.73 | 57.83 | 57.55 | 57.59 | 57.59 | -0.24% | 7,736 |
| Dec 30, 2025 | 58.04 | 58.04 | 57.72 | 57.73 | 57.73 | -0.43% | 6,403 |
| Dec 29, 2025 | 57.80 | 58.18 | 57.80 | 57.98 | 57.82 | -0.15% | 158,001 |
| Dec 24, 2025 | 58.17 | 58.17 | 57.78 | 58.07 | 57.91 | 0.09% | 10,636 |
| Dec 23, 2025 | 57.92 | 58.05 | 57.69 | 58.02 | 57.86 | 0.38% | 20,550 |
| Dec 22, 2025 | 57.92 | 57.92 | 57.46 | 57.80 | 57.64 | 0.45% | 11,137 |
| Dec 19, 2025 | 57.65 | 57.99 | 57.54 | 57.54 | 57.38 | 0.10% | 10,567 |
| Dec 18, 2025 | 57.62 | 57.76 | 57.40 | 57.48 | 57.32 | 0.54% | 21,252 |
| Dec 17, 2025 | 58.19 | 58.19 | 57.13 | 57.17 | 57.02 | -1.24% | 26,604 |
| Dec 16, 2025 | 58.48 | 58.48 | 57.74 | 57.89 | 57.73 | -0.94% | 23,154 |
| Dec 15, 2025 | 58.92 | 58.92 | 58.30 | 58.44 | 58.28 | 0.36% | 14,520 |
| Dec 12, 2025 | 59.36 | 59.36 | 58.03 | 58.23 | 58.07 | -1.19% | 43,476 |
| Dec 11, 2025 | 58.50 | 58.93 | 58.44 | 58.93 | 58.77 | 0.86% | 22,102 |
| Dec 10, 2025 | 58.93 | 58.93 | 58.10 | 58.43 | 58.27 | -0.41% | 30,549 |
| Dec 9, 2025 | 58.79 | 58.97 | 58.65 | 58.67 | 58.51 | 0.03% | 11,809 |
| Dec 8, 2025 | 58.94 | 58.94 | 58.45 | 58.65 | 58.49 | 0.15% | 7,013 |
| Dec 5, 2025 | 59.05 | 59.15 | 58.49 | 58.56 | 58.40 | -1.35% | 22,754 |
| Dec 4, 2025 | 59.59 | 59.59 | 59.28 | 59.36 | 59.20 | 0.25% | 15,682 |
| Dec 3, 2025 | 59.33 | 59.33 | 58.75 | 59.21 | 59.05 | 0.32% | 32,816 |
| Dec 2, 2025 | 59.61 | 59.61 | 58.97 | 59.02 | 58.86 | -0.30% | 18,810 |
| Dec 1, 2025 | 59.69 | 59.69 | 59.00 | 59.20 | 59.04 | -1.64% | 70,307 |
| Nov 28, 2025 | 59.88 | 60.19 | 59.50 | 60.19 | 60.03 | 0.38% | 18,152 |
| Nov 27, 2025 | 59.59 | 59.96 | 59.54 | 59.96 | 59.80 | 0.91% | 5,548 |
| Nov 26, 2025 | 59.46 | 59.67 | 59.40 | 59.42 | 59.26 | 0.35% | 8,735 |
| Nov 25, 2025 | 59.38 | 59.38 | 58.66 | 59.21 | 59.05 | 0.17% | 27,249 |
| Nov 24, 2025 | 58.38 | 59.13 | 58.38 | 59.11 | 58.95 | 1.32% | 31,161 |
| Nov 21, 2025 | 58.07 | 58.53 | 57.80 | 58.34 | 58.18 | 0.46% | 11,372 |
| Nov 20, 2025 | 59.91 | 60.00 | 58.03 | 58.07 | 57.91 | -1.49% | 36,816 |
| Nov 19, 2025 | 58.73 | 59.13 | 58.73 | 58.95 | 58.79 | 0.37% | 8,537 |
| Nov 18, 2025 | 58.86 | 58.87 | 58.49 | 58.73 | 58.57 | -0.34% | 13,899 |
| Nov 17, 2025 | 59.20 | 59.67 | 58.62 | 58.93 | 58.77 | -0.66% | 12,794 |
| Nov 14, 2025 | 59.04 | 59.48 | 58.50 | 59.32 | 59.16 | -0.02% | 30,547 |
| Nov 13, 2025 | 60.72 | 60.72 | 59.13 | 59.33 | 59.17 | -2.01% | 50,515 |
| Nov 12, 2025 | 60.69 | 60.71 | 60.45 | 60.55 | 60.39 | 0.46% | 11,217 |
| Nov 11, 2025 | 60.60 | 60.60 | 60.18 | 60.27 | 60.11 | 0.15% | 24,515 |
| Nov 10, 2025 | 60.99 | 60.99 | 60.05 | 60.18 | 60.02 | 0.32% | 34,964 |
| Nov 7, 2025 | 59.32 | 60.04 | 58.83 | 59.99 | 59.83 | -0.27% | 11,334 |
| Nov 6, 2025 | 60.90 | 60.90 | 59.84 | 60.15 | 59.99 | -0.97% | 12,573 |
| Nov 5, 2025 | 60.36 | 60.85 | 60.36 | 60.74 | 60.58 | 2.03% | 24,831 |
| Nov 4, 2025 | 60.41 | 60.41 | 59.46 | 59.53 | 59.37 | -1.64% | 37,690 |
| Nov 3, 2025 | 59.98 | 60.63 | 59.98 | 60.52 | 60.36 | 0.85% | 7,629 |
| Oct 31, 2025 | 60.01 | 60.10 | 59.57 | 60.01 | 59.85 | 0.50% | 33,277 |
| Oct 30, 2025 | 60.29 | 60.37 | 59.66 | 59.71 | 59.55 | -1.16% | 18,357 |
| Oct 29, 2025 | 60.00 | 60.41 | 60.00 | 60.41 | 60.25 | 1.09% | 11,774 |
| Oct 28, 2025 | 60.01 | 60.01 | 59.50 | 59.76 | 59.60 | -0.25% | 48,328 |
| Oct 27, 2025 | 60.60 | 60.60 | 59.68 | 59.91 | 59.75 | -0.02% | 30,703 |
| Oct 24, 2025 | 60.22 | 60.22 | 59.85 | 59.92 | 59.76 | 1.01% | 34,245 |
| Oct 23, 2025 | 59.13 | 59.44 | 58.79 | 59.32 | 59.16 | 1.07% | 11,751 |
| Oct 22, 2025 | 59.13 | 59.18 | 58.19 | 58.69 | 58.53 | -0.47% | 59,669 |
| Oct 21, 2025 | 59.35 | 59.35 | 58.70 | 58.97 | 58.81 | -0.77% | 17,487 |
| Oct 20, 2025 | 59.31 | 59.62 | 59.22 | 59.43 | 59.27 | 1.02% | 29,027 |
| Oct 17, 2025 | 58.76 | 58.94 | 58.51 | 58.83 | 58.67 | -0.20% | 22,102 |
| Oct 16, 2025 | 59.10 | 59.49 | 58.85 | 58.95 | 58.79 | -0.22% | 16,406 |
| Oct 15, 2025 | 59.08 | 59.25 | 58.79 | 59.08 | 58.92 | 0.97% | 16,054 |
| Oct 14, 2025 | 57.73 | 58.64 | 57.73 | 58.51 | 58.35 | 2.20% | 14,492 |