iShares Global Infrastructure Index ETF (TSX:CIF)
Canada
· Delayed Price · Currency is CAD 58.56
-0.80 (-1.35%)
At close: Dec 5, 2025
TSX:CIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 59.05 | 59.15 | 58.49 | 58.56 | 58.56 | -1.35% | 22,754 |
| Dec 4, 2025 | 59.59 | 59.59 | 59.28 | 59.36 | 59.36 | 0.25% | 15,682 |
| Dec 3, 2025 | 59.33 | 59.33 | 58.75 | 59.21 | 59.21 | 0.32% | 32,816 |
| Dec 2, 2025 | 59.61 | 59.61 | 58.97 | 59.02 | 59.02 | -0.30% | 18,810 |
| Dec 1, 2025 | 59.69 | 59.69 | 59.00 | 59.20 | 59.20 | -1.64% | 70,307 |
| Nov 28, 2025 | 59.88 | 60.19 | 59.50 | 60.19 | 60.19 | 0.38% | 18,152 |
| Nov 27, 2025 | 59.59 | 59.96 | 59.54 | 59.96 | 59.96 | 0.91% | 5,548 |
| Nov 26, 2025 | 59.46 | 59.67 | 59.40 | 59.42 | 59.42 | 0.35% | 8,735 |
| Nov 25, 2025 | 59.38 | 59.38 | 58.66 | 59.21 | 59.21 | 0.17% | 27,249 |
| Nov 24, 2025 | 58.38 | 59.13 | 58.38 | 59.11 | 59.11 | 1.32% | 31,161 |
| Nov 21, 2025 | 58.07 | 58.53 | 57.80 | 58.34 | 58.34 | 0.46% | 11,372 |
| Nov 20, 2025 | 59.91 | 60.00 | 58.03 | 58.07 | 58.07 | -1.49% | 36,816 |
| Nov 19, 2025 | 58.73 | 59.13 | 58.73 | 58.95 | 58.95 | 0.37% | 8,537 |
| Nov 18, 2025 | 58.86 | 58.87 | 58.49 | 58.73 | 58.73 | -0.34% | 13,899 |
| Nov 17, 2025 | 59.20 | 59.67 | 58.62 | 58.93 | 58.93 | -0.66% | 12,794 |
| Nov 14, 2025 | 59.04 | 59.48 | 58.50 | 59.32 | 59.32 | -0.02% | 30,547 |
| Nov 13, 2025 | 60.72 | 60.72 | 59.13 | 59.33 | 59.33 | -2.01% | 50,515 |
| Nov 12, 2025 | 60.69 | 60.71 | 60.45 | 60.55 | 60.55 | 0.46% | 11,217 |
| Nov 11, 2025 | 60.60 | 60.60 | 60.18 | 60.27 | 60.27 | 0.15% | 24,515 |
| Nov 10, 2025 | 60.99 | 60.99 | 60.05 | 60.18 | 60.18 | 0.32% | 34,964 |
| Nov 7, 2025 | 59.32 | 60.04 | 58.83 | 59.99 | 59.99 | -0.27% | 11,334 |
| Nov 6, 2025 | 60.90 | 60.90 | 59.84 | 60.15 | 60.15 | -0.97% | 12,573 |
| Nov 5, 2025 | 60.36 | 60.85 | 60.36 | 60.74 | 60.74 | 2.03% | 24,831 |
| Nov 4, 2025 | 60.41 | 60.41 | 59.46 | 59.53 | 59.53 | -1.64% | 37,690 |
| Nov 3, 2025 | 59.98 | 60.63 | 59.98 | 60.52 | 60.52 | 0.85% | 7,629 |
| Oct 31, 2025 | 60.01 | 60.10 | 59.57 | 60.01 | 60.01 | 0.50% | 33,277 |
| Oct 30, 2025 | 60.29 | 60.37 | 59.66 | 59.71 | 59.71 | -1.16% | 18,357 |
| Oct 29, 2025 | 60.00 | 60.41 | 60.00 | 60.41 | 60.41 | 1.09% | 11,774 |
| Oct 28, 2025 | 60.01 | 60.01 | 59.50 | 59.76 | 59.76 | -0.25% | 48,328 |
| Oct 27, 2025 | 60.60 | 60.60 | 59.68 | 59.91 | 59.91 | -0.02% | 30,703 |
| Oct 24, 2025 | 60.22 | 60.22 | 59.85 | 59.92 | 59.92 | 1.01% | 34,245 |
| Oct 23, 2025 | 59.13 | 59.44 | 58.79 | 59.32 | 59.32 | 1.07% | 11,751 |
| Oct 22, 2025 | 59.13 | 59.18 | 58.19 | 58.69 | 58.69 | -0.47% | 59,669 |
| Oct 21, 2025 | 59.35 | 59.35 | 58.70 | 58.97 | 58.97 | -0.77% | 17,487 |
| Oct 20, 2025 | 59.31 | 59.62 | 59.22 | 59.43 | 59.43 | 1.02% | 29,027 |
| Oct 17, 2025 | 58.76 | 58.94 | 58.51 | 58.83 | 58.83 | -0.20% | 22,102 |
| Oct 16, 2025 | 59.10 | 59.49 | 58.85 | 58.95 | 58.95 | -0.22% | 16,406 |
| Oct 15, 2025 | 59.08 | 59.25 | 58.79 | 59.08 | 59.08 | 0.97% | 16,054 |
| Oct 14, 2025 | 57.73 | 58.64 | 57.73 | 58.51 | 58.51 | 2.20% | 14,492 |
| Oct 10, 2025 | 58.61 | 58.61 | 57.19 | 57.25 | 57.25 | -1.95% | 32,919 |
| Oct 9, 2025 | 58.94 | 58.94 | 58.30 | 58.39 | 58.39 | -0.51% | 20,666 |
| Oct 8, 2025 | 58.01 | 58.69 | 57.88 | 58.69 | 58.69 | 1.45% | 8,314 |
| Oct 7, 2025 | 58.51 | 58.51 | 57.51 | 57.85 | 57.85 | -0.62% | 20,501 |
| Oct 6, 2025 | 58.81 | 58.81 | 58.12 | 58.21 | 58.21 | -0.12% | 9,358 |
| Oct 3, 2025 | 58.00 | 58.33 | 57.98 | 58.28 | 58.28 | 0.57% | 15,403 |
| Oct 2, 2025 | 57.91 | 58.01 | 57.71 | 57.95 | 57.95 | 0.07% | 18,552 |
| Oct 1, 2025 | 57.98 | 58.12 | 57.84 | 57.91 | 57.91 | 0.05% | 14,515 |
| Sep 30, 2025 | 57.88 | 57.88 | 57.56 | 57.88 | 57.88 | 0.16% | 6,276 |
| Sep 29, 2025 | 58.15 | 58.15 | 57.63 | 57.79 | 57.79 | -0.03% | 11,707 |
| Sep 26, 2025 | 57.66 | 57.94 | 57.66 | 57.81 | 57.81 | 0.49% | 24,262 |
| Sep 25, 2025 | 57.67 | 57.67 | 57.45 | 57.53 | 57.53 | -0.55% | 13,434 |
| Sep 24, 2025 | 58.27 | 58.27 | 57.80 | 57.85 | 57.85 | -0.62% | 17,495 |
| Sep 23, 2025 | 58.02 | 58.36 | 58.02 | 58.21 | 58.02 | 0.29% | 7,993 |
| Sep 22, 2025 | 57.52 | 58.04 | 57.38 | 58.04 | 57.85 | 1.08% | 10,399 |
| Sep 19, 2025 | 57.99 | 57.99 | 57.14 | 57.42 | 57.23 | -0.10% | 10,827 |
| Sep 18, 2025 | 56.97 | 57.60 | 56.78 | 57.48 | 57.29 | 1.41% | 13,324 |
| Sep 17, 2025 | 56.56 | 56.77 | 56.56 | 56.68 | 56.49 | 0.57% | 22,337 |
| Sep 16, 2025 | 56.49 | 56.49 | 56.20 | 56.36 | 56.17 | -0.86% | 11,195 |
| Sep 15, 2025 | 56.80 | 57.01 | 56.35 | 56.85 | 56.66 | 0.60% | 4,794 |
| Sep 12, 2025 | 56.36 | 56.52 | 56.36 | 56.51 | 56.32 | 0.20% | 5,880 |
| Sep 11, 2025 | 55.70 | 56.41 | 55.70 | 56.40 | 56.21 | 1.11% | 29,820 |
| Sep 10, 2025 | 55.30 | 55.79 | 55.30 | 55.78 | 55.60 | 1.33% | 16,003 |
| Sep 9, 2025 | 54.93 | 55.06 | 54.76 | 55.05 | 54.87 | 0.29% | 17,689 |
| Sep 8, 2025 | 55.35 | 55.35 | 54.75 | 54.89 | 54.71 | -0.51% | 8,267 |
| Sep 5, 2025 | 54.97 | 55.17 | 54.39 | 55.17 | 54.99 | 0.46% | 21,260 |
| Sep 4, 2025 | 54.35 | 54.92 | 54.35 | 54.92 | 54.74 | 1.24% | 1,910 |
| Sep 3, 2025 | 53.97 | 54.25 | 53.97 | 54.25 | 54.07 | 0.52% | 3,786 |
| Sep 2, 2025 | 54.01 | 54.10 | 53.75 | 53.97 | 53.79 | -0.60% | 7,684 |
| Aug 29, 2025 | 54.97 | 54.97 | 54.14 | 54.30 | 54.11 | -0.99% | 19,558 |
| Aug 28, 2025 | 54.79 | 54.84 | 54.70 | 54.84 | 54.66 | 0.27% | 9,121 |
| Aug 27, 2025 | 54.73 | 54.76 | 54.56 | 54.69 | 54.51 | 0.07% | 12,379 |
| Aug 26, 2025 | 54.74 | 54.74 | 54.33 | 54.65 | 54.47 | 0.11% | 6,569 |
| Aug 25, 2025 | 54.65 | 54.84 | 54.58 | 54.59 | 54.41 | -0.60% | 5,057 |
| Aug 22, 2025 | 54.89 | 55.06 | 54.79 | 54.92 | 54.74 | 0.83% | 26,904 |
| Aug 21, 2025 | 54.59 | 54.59 | 54.35 | 54.47 | 54.29 | 0.70% | 14,223 |
| Aug 20, 2025 | 53.99 | 54.12 | 53.70 | 54.09 | 53.91 | 0.26% | 13,152 |
| Aug 19, 2025 | 54.15 | 54.19 | 53.86 | 53.95 | 53.77 | -0.35% | 15,756 |
| Aug 18, 2025 | 54.05 | 54.21 | 53.93 | 54.14 | 53.96 | 0.20% | 15,304 |
| Aug 15, 2025 | 54.36 | 54.36 | 53.87 | 54.03 | 53.85 | -0.55% | 39,678 |
| Aug 14, 2025 | 54.65 | 54.65 | 54.27 | 54.33 | 54.15 | -0.84% | 10,120 |
| Aug 13, 2025 | 55.13 | 55.13 | 54.53 | 54.79 | 54.61 | -0.29% | 10,627 |
| Aug 12, 2025 | 54.27 | 54.95 | 54.23 | 54.95 | 54.77 | 1.87% | 6,141 |
| Aug 11, 2025 | 54.00 | 54.25 | 53.87 | 53.94 | 53.76 | -0.35% | 17,619 |
| Aug 8, 2025 | 54.49 | 54.50 | 54.03 | 54.13 | 53.95 | -0.18% | 23,146 |
| Aug 7, 2025 | 54.27 | 54.28 | 54.12 | 54.23 | 54.05 | 0.17% | 14,489 |
| Aug 6, 2025 | 54.86 | 54.86 | 54.00 | 54.14 | 53.96 | -0.59% | 11,366 |
| Aug 5, 2025 | 54.49 | 54.90 | 54.23 | 54.46 | 54.28 | 1.83% | 18,712 |
| Aug 1, 2025 | 53.52 | 53.65 | 52.79 | 53.48 | 53.30 | -0.69% | 10,457 |
| Jul 31, 2025 | 54.06 | 54.16 | 53.72 | 53.85 | 53.67 | -0.46% | 7,210 |
| Jul 30, 2025 | 53.96 | 54.30 | 53.82 | 54.10 | 53.92 | 0.26% | 18,240 |
| Jul 29, 2025 | 53.72 | 53.96 | 53.60 | 53.96 | 53.78 | 0.73% | 10,653 |
| Jul 28, 2025 | 53.95 | 53.95 | 53.35 | 53.57 | 53.39 | -0.30% | 20,798 |
| Jul 25, 2025 | 53.69 | 53.78 | 53.58 | 53.73 | 53.55 | 0.67% | 13,025 |
| Jul 24, 2025 | 53.27 | 53.51 | 53.27 | 53.37 | 53.19 | -0.15% | 34,855 |
| Jul 23, 2025 | 53.43 | 53.66 | 53.39 | 53.45 | 53.27 | 1.48% | 11,605 |
| Jul 22, 2025 | 52.57 | 52.77 | 52.57 | 52.67 | 52.50 | -0.32% | 17,627 |
| Jul 21, 2025 | 53.25 | 53.25 | 52.80 | 52.84 | 52.66 | -0.73% | 23,141 |
| Jul 18, 2025 | 53.10 | 53.39 | 53.10 | 53.23 | 53.05 | 0.47% | 11,179 |
| Jul 17, 2025 | 52.74 | 53.04 | 52.69 | 52.98 | 52.80 | 1.03% | 17,326 |
| Jul 16, 2025 | 52.72 | 52.72 | 52.09 | 52.44 | 52.27 | 0.02% | 18,077 |