iShares Global Infrastructure Index ETF (TSX:CIF)
Canada
· Delayed Price · Currency is CAD 68.38
-0.12 (-0.18%)
Apr 28, 2026, 3:59 PM EST
TSX:CIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 68.58 | 68.58 | 68.03 | 68.38 | 68.38 | -0.18% | 23,318 |
| Apr 27, 2026 | 68.65 | 68.65 | 68.10 | 68.50 | 68.50 | -0.06% | 24,446 |
| Apr 24, 2026 | 68.69 | 68.69 | 68.11 | 68.54 | 68.54 | 0.23% | 44,837 |
| Apr 23, 2026 | 67.86 | 68.53 | 67.85 | 68.38 | 68.38 | 1.36% | 47,762 |
| Apr 22, 2026 | 68.00 | 68.11 | 67.10 | 67.46 | 67.46 | 0.70% | 35,264 |
| Apr 21, 2026 | 67.82 | 67.87 | 66.89 | 66.99 | 66.99 | -0.95% | 82,946 |
| Apr 20, 2026 | 67.72 | 67.86 | 67.50 | 67.64 | 67.64 | 0.01% | 26,331 |
| Apr 17, 2026 | 67.82 | 67.82 | 67.00 | 67.63 | 67.63 | 0.40% | 89,924 |
| Apr 16, 2026 | 67.92 | 67.92 | 67.03 | 67.36 | 67.36 | -0.50% | 44,711 |
| Apr 15, 2026 | 68.45 | 68.45 | 67.62 | 67.70 | 67.70 | -0.75% | 36,373 |
| Apr 14, 2026 | 68.52 | 68.61 | 68.00 | 68.21 | 68.21 | -0.12% | 32,783 |
| Apr 13, 2026 | 68.74 | 68.74 | 68.12 | 68.30 | 68.30 | -0.66% | 18,990 |
| Apr 10, 2026 | 68.63 | 68.88 | 68.44 | 68.75 | 68.75 | 0.72% | 46,271 |
| Apr 9, 2026 | 67.72 | 68.74 | 67.72 | 68.26 | 68.26 | 0.78% | 68,799 |
| Apr 8, 2026 | 67.31 | 67.73 | 67.00 | 67.73 | 67.73 | 2.13% | 34,074 |
| Apr 7, 2026 | 66.27 | 66.46 | 65.94 | 66.32 | 66.32 | -0.15% | 27,406 |
| Apr 6, 2026 | 66.88 | 66.88 | 66.30 | 66.42 | 66.42 | -0.49% | 24,877 |
| Apr 2, 2026 | 65.58 | 67.15 | 65.58 | 66.75 | 66.75 | 0.68% | 92,768 |
| Apr 1, 2026 | 66.25 | 66.60 | 65.95 | 66.30 | 66.30 | 0.53% | 60,323 |
| Mar 31, 2026 | 65.18 | 66.02 | 65.18 | 65.95 | 65.95 | 2.07% | 27,236 |
| Mar 30, 2026 | 66.10 | 66.10 | 64.34 | 64.61 | 64.61 | -1.18% | 30,754 |
| Mar 27, 2026 | 65.25 | 65.87 | 65.19 | 65.38 | 65.38 | 0.21% | 34,661 |
| Mar 26, 2026 | 65.28 | 66.07 | 65.17 | 65.24 | 65.24 | -1.76% | 22,548 |
| Mar 25, 2026 | 66.63 | 66.67 | 66.20 | 66.41 | 66.09 | 1.03% | 42,556 |
| Mar 24, 2026 | 64.33 | 65.86 | 64.33 | 65.73 | 65.41 | 1.75% | 49,010 |
| Mar 23, 2026 | 64.21 | 65.01 | 63.64 | 64.60 | 64.28 | 2.05% | 20,789 |
| Mar 20, 2026 | 65.02 | 65.03 | 63.02 | 63.30 | 62.99 | -3.06% | 34,982 |
| Mar 19, 2026 | 63.86 | 65.41 | 63.86 | 65.30 | 64.98 | 0.67% | 27,889 |
| Mar 18, 2026 | 64.98 | 65.29 | 64.84 | 64.87 | 64.55 | -0.18% | 9,291 |
| Mar 17, 2026 | 65.05 | 65.29 | 64.90 | 64.98 | 64.66 | 0.37% | 33,157 |
| Mar 16, 2026 | 64.71 | 64.74 | 64.25 | 64.74 | 64.42 | 1.06% | 20,802 |
| Mar 13, 2026 | 64.24 | 64.45 | 63.73 | 64.06 | 63.75 | 0.68% | 65,752 |
| Mar 12, 2026 | 64.23 | 64.25 | 63.56 | 63.63 | 63.32 | -1.33% | 175,625 |
| Mar 11, 2026 | 64.45 | 64.73 | 64.24 | 64.49 | 64.17 | - | 34,149 |
| Mar 10, 2026 | 64.52 | 65.18 | 64.45 | 64.49 | 64.17 | 0.03% | 24,930 |
| Mar 9, 2026 | 63.60 | 64.67 | 62.92 | 64.47 | 64.15 | 0.42% | 14,593 |
| Mar 6, 2026 | 64.31 | 64.53 | 63.77 | 64.20 | 63.89 | -1.50% | 19,927 |
| Mar 5, 2026 | 65.95 | 65.95 | 64.87 | 65.18 | 64.86 | -1.48% | 9,988 |
| Mar 4, 2026 | 66.38 | 66.38 | 65.75 | 66.16 | 65.84 | 0.29% | 14,142 |
| Mar 3, 2026 | 66.51 | 67.25 | 64.93 | 65.97 | 65.65 | -2.25% | 62,003 |
| Mar 2, 2026 | 67.04 | 67.83 | 66.56 | 67.49 | 67.16 | 0.52% | 43,691 |
| Feb 27, 2026 | 67.35 | 67.35 | 66.66 | 67.14 | 66.81 | -0.61% | 46,081 |
| Feb 26, 2026 | 67.98 | 67.98 | 66.60 | 67.55 | 67.22 | -0.19% | 51,917 |
| Feb 25, 2026 | 67.88 | 67.90 | 66.95 | 67.68 | 67.35 | -0.06% | 45,515 |
| Feb 24, 2026 | 66.97 | 67.72 | 66.47 | 67.72 | 67.39 | 1.35% | 47,391 |
| Feb 23, 2026 | 66.93 | 67.21 | 66.35 | 66.82 | 66.49 | -0.68% | 44,727 |
| Feb 20, 2026 | 66.87 | 67.28 | 66.46 | 67.28 | 66.95 | 0.93% | 51,932 |
| Feb 19, 2026 | 66.33 | 66.66 | 66.12 | 66.66 | 66.33 | 1.05% | 30,001 |
| Feb 18, 2026 | 66.47 | 66.47 | 65.77 | 65.97 | 65.65 | -0.09% | 39,473 |
| Feb 17, 2026 | 65.66 | 66.33 | 65.66 | 66.03 | 65.71 | 0.03% | 47,909 |
| Feb 13, 2026 | 65.12 | 66.01 | 64.50 | 66.01 | 65.69 | 1.60% | 42,745 |
| Feb 12, 2026 | 66.09 | 66.31 | 64.88 | 64.97 | 64.65 | -0.95% | 52,173 |
| Feb 11, 2026 | 65.17 | 65.59 | 65.00 | 65.59 | 65.27 | 1.61% | 24,749 |
| Feb 10, 2026 | 64.53 | 64.55 | 64.18 | 64.55 | 64.23 | 0.09% | 29,248 |
| Feb 9, 2026 | 64.21 | 64.58 | 63.75 | 64.49 | 64.17 | 0.45% | 50,182 |
| Feb 6, 2026 | 63.43 | 64.21 | 63.43 | 64.20 | 63.89 | 2.34% | 38,234 |
| Feb 5, 2026 | 62.68 | 62.80 | 62.46 | 62.73 | 62.42 | -0.13% | 42,771 |
| Feb 4, 2026 | 63.95 | 63.95 | 62.46 | 62.81 | 62.50 | -0.88% | 36,970 |
| Feb 3, 2026 | 62.74 | 63.61 | 62.74 | 63.37 | 63.06 | 1.49% | 47,890 |
| Feb 2, 2026 | 62.31 | 62.52 | 62.10 | 62.44 | 62.13 | 0.50% | 46,724 |
| Jan 30, 2026 | 62.37 | 62.37 | 61.38 | 62.13 | 61.83 | -0.43% | 35,768 |
| Jan 29, 2026 | 62.91 | 62.91 | 62.00 | 62.40 | 62.09 | -0.19% | 79,518 |
| Jan 28, 2026 | 62.51 | 62.64 | 62.00 | 62.52 | 62.21 | 0.42% | 30,401 |
| Jan 27, 2026 | 61.97 | 62.39 | 61.90 | 62.26 | 61.96 | 0.94% | 60,314 |
| Jan 26, 2026 | 61.42 | 61.77 | 61.42 | 61.68 | 61.38 | 0.42% | 55,413 |
| Jan 23, 2026 | 62.07 | 62.07 | 61.30 | 61.42 | 61.12 | -0.71% | 34,904 |
| Jan 22, 2026 | 62.22 | 62.22 | 61.66 | 61.86 | 61.56 | 0.10% | 25,253 |
| Jan 21, 2026 | 61.57 | 61.84 | 61.09 | 61.80 | 61.50 | 1.39% | 25,750 |
| Jan 20, 2026 | 60.90 | 61.20 | 60.70 | 60.95 | 60.65 | -0.08% | 37,052 |
| Jan 19, 2026 | 60.32 | 62.02 | 60.32 | 61.00 | 60.70 | -0.15% | 35,740 |
| Jan 16, 2026 | 61.11 | 61.11 | 60.64 | 61.09 | 60.79 | 0.61% | 25,911 |
| Jan 15, 2026 | 60.46 | 61.01 | 60.46 | 60.72 | 60.42 | 0.81% | 33,684 |
| Jan 14, 2026 | 60.45 | 60.45 | 60.02 | 60.23 | 59.94 | 0.03% | 27,071 |
| Jan 13, 2026 | 59.83 | 60.32 | 59.80 | 60.21 | 59.92 | 1.19% | 42,819 |
| Jan 12, 2026 | 59.45 | 59.57 | 59.36 | 59.50 | 59.21 | 0.13% | 76,762 |
| Jan 9, 2026 | 58.78 | 59.45 | 58.78 | 59.42 | 59.13 | 1.31% | 20,213 |
| Jan 8, 2026 | 58.92 | 58.92 | 58.45 | 58.65 | 58.36 | - | 24,920 |
| Jan 7, 2026 | 59.06 | 59.06 | 58.50 | 58.65 | 58.36 | -0.37% | 24,505 |
| Jan 6, 2026 | 59.22 | 59.22 | 58.51 | 58.87 | 58.58 | 0.27% | 39,179 |
| Jan 5, 2026 | 59.00 | 59.00 | 58.29 | 58.71 | 58.42 | 0.43% | 42,271 |
| Jan 2, 2026 | 58.06 | 58.46 | 57.88 | 58.46 | 58.17 | 1.51% | 12,810 |
| Dec 31, 2025 | 57.73 | 57.83 | 57.55 | 57.59 | 57.31 | -0.24% | 7,736 |
| Dec 30, 2025 | 58.04 | 58.04 | 57.72 | 57.73 | 57.45 | -0.43% | 6,403 |
| Dec 29, 2025 | 57.80 | 58.18 | 57.80 | 57.98 | 57.54 | -0.15% | 158,001 |
| Dec 24, 2025 | 58.17 | 58.17 | 57.78 | 58.07 | 57.63 | 0.09% | 10,636 |
| Dec 23, 2025 | 57.92 | 58.05 | 57.69 | 58.02 | 57.58 | 0.38% | 20,550 |
| Dec 22, 2025 | 57.92 | 57.92 | 57.46 | 57.80 | 57.36 | 0.45% | 11,137 |
| Dec 19, 2025 | 57.65 | 57.99 | 57.54 | 57.54 | 57.10 | 0.10% | 10,567 |
| Dec 18, 2025 | 57.62 | 57.76 | 57.40 | 57.48 | 57.04 | 0.54% | 21,252 |
| Dec 17, 2025 | 58.19 | 58.19 | 57.13 | 57.17 | 56.74 | -1.24% | 26,604 |
| Dec 16, 2025 | 58.48 | 58.48 | 57.74 | 57.89 | 57.45 | -0.94% | 23,154 |
| Dec 15, 2025 | 58.92 | 58.92 | 58.30 | 58.44 | 58.00 | 0.36% | 14,520 |
| Dec 12, 2025 | 59.36 | 59.36 | 58.03 | 58.23 | 57.79 | -1.19% | 43,476 |
| Dec 11, 2025 | 58.50 | 58.93 | 58.44 | 58.93 | 58.48 | 0.86% | 22,102 |
| Dec 10, 2025 | 58.93 | 58.93 | 58.10 | 58.43 | 57.99 | -0.41% | 30,549 |
| Dec 9, 2025 | 58.79 | 58.97 | 58.65 | 58.67 | 58.23 | 0.03% | 11,809 |
| Dec 8, 2025 | 58.94 | 58.94 | 58.45 | 58.65 | 58.21 | 0.15% | 7,013 |
| Dec 5, 2025 | 59.05 | 59.15 | 58.49 | 58.56 | 58.12 | -1.35% | 22,754 |
| Dec 4, 2025 | 59.59 | 59.59 | 59.28 | 59.36 | 58.91 | 0.25% | 15,682 |
| Dec 3, 2025 | 59.33 | 59.33 | 58.75 | 59.21 | 58.76 | 0.32% | 32,816 |