CI Munro Global Growth Equity Fund (TSX:CMGG)
Canada
· Delayed Price · Currency is CAD 40.12
+0.01 (0.02%)
At close: Dec 3, 2025
TSX:CMGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 40.23 | 40.39 | 40.23 | 40.29 | 40.29 | 0.42% | 9,426 |
| Dec 3, 2025 | 40.22 | 40.22 | 39.85 | 40.12 | 40.12 | 0.02% | 4,081 |
| Dec 2, 2025 | 40.15 | 40.15 | 40.11 | 40.11 | 40.11 | 0.30% | 656 |
| Dec 1, 2025 | 40.06 | 40.08 | 39.95 | 39.99 | 39.99 | -1.01% | 4,927 |
| Nov 28, 2025 | 40.45 | 40.57 | 40.16 | 40.40 | 40.40 | 0.75% | 10,655 |
| Nov 27, 2025 | 40.41 | 40.51 | 40.10 | 40.10 | 40.10 | -0.50% | 35,186 |
| Nov 26, 2025 | 40.13 | 40.30 | 40.13 | 40.30 | 40.30 | 1.21% | 2,316 |
| Nov 25, 2025 | 39.64 | 39.83 | 39.64 | 39.82 | 39.82 | 0.61% | 1,874 |
| Nov 24, 2025 | 39.27 | 39.59 | 39.20 | 39.58 | 39.58 | 1.64% | 5,996 |
| Nov 21, 2025 | 38.67 | 38.94 | 38.57 | 38.94 | 38.94 | 0.18% | 4,839 |
| Nov 20, 2025 | 40.28 | 40.52 | 38.87 | 38.87 | 38.87 | -2.43% | 14,572 |
| Nov 19, 2025 | 39.60 | 39.95 | 39.59 | 39.84 | 39.84 | 0.99% | 4,869 |
| Nov 18, 2025 | 39.57 | 39.60 | 39.07 | 39.45 | 39.45 | -1.23% | 11,249 |
| Nov 17, 2025 | 40.34 | 40.34 | 39.87 | 39.94 | 39.94 | -0.97% | 9,775 |
| Nov 14, 2025 | 39.98 | 40.59 | 39.98 | 40.33 | 40.33 | -0.10% | 8,429 |
| Nov 13, 2025 | 41.00 | 41.00 | 40.37 | 40.37 | 40.37 | -1.87% | 5,835 |
| Nov 12, 2025 | 41.41 | 41.41 | 41.14 | 41.14 | 41.14 | 0.46% | 1,789 |
| Nov 11, 2025 | 41.15 | 41.15 | 40.95 | 40.95 | 40.95 | -0.49% | 1,600 |
| Nov 10, 2025 | 41.27 | 41.27 | 41.15 | 41.15 | 41.15 | 1.06% | 486 |
| Nov 7, 2025 | 40.43 | 40.75 | 40.19 | 40.72 | 40.72 | -0.78% | 4,303 |
| Nov 6, 2025 | 41.09 | 41.22 | 41.04 | 41.04 | 41.04 | -1.58% | 2,094 |
| Nov 5, 2025 | 41.57 | 41.79 | 41.47 | 41.70 | 41.70 | 0.39% | 16,894 |
| Nov 4, 2025 | 42.02 | 42.02 | 41.50 | 41.54 | 41.54 | -1.80% | 7,213 |
| Nov 3, 2025 | 42.25 | 42.44 | 41.85 | 42.30 | 42.30 | 0.19% | 11,857 |
| Oct 31, 2025 | 42.68 | 42.68 | 42.10 | 42.22 | 42.22 | 0.55% | 24,609 |
| Oct 30, 2025 | 42.20 | 42.32 | 41.99 | 41.99 | 41.99 | -0.92% | 3,668 |
| Oct 29, 2025 | 42.32 | 42.49 | 42.30 | 42.38 | 42.38 | 0.67% | 7,928 |
| Oct 28, 2025 | 42.12 | 42.23 | 42.00 | 42.10 | 42.10 | 0.10% | 7,191 |
| Oct 27, 2025 | 42.03 | 42.14 | 42.03 | 42.06 | 42.06 | 1.11% | 5,644 |
| Oct 24, 2025 | 41.50 | 41.90 | 41.50 | 41.60 | 41.60 | 1.27% | 21,104 |
| Oct 23, 2025 | 40.84 | 41.16 | 40.84 | 41.08 | 41.08 | 1.21% | 5,249 |
| Oct 22, 2025 | 40.96 | 41.10 | 40.26 | 40.59 | 40.59 | -1.05% | 16,498 |
| Oct 21, 2025 | 41.16 | 41.16 | 41.00 | 41.02 | 41.02 | -0.39% | 3,031 |
| Oct 20, 2025 | 41.37 | 41.37 | 41.16 | 41.18 | 41.18 | 0.78% | 6,644 |
| Oct 17, 2025 | 40.88 | 40.88 | 40.70 | 40.86 | 40.86 | -0.51% | 3,016 |
| Oct 16, 2025 | 41.48 | 41.57 | 40.96 | 41.07 | 41.07 | -0.48% | 10,440 |
| Oct 15, 2025 | 41.36 | 41.75 | 41.27 | 41.27 | 41.27 | 0.12% | 4,839 |
| Oct 14, 2025 | 40.75 | 41.42 | 40.75 | 41.22 | 41.22 | 1.78% | 31,034 |
| Oct 10, 2025 | 41.47 | 41.47 | 40.50 | 40.50 | 40.50 | -3.18% | 31,090 |
| Oct 9, 2025 | 41.81 | 41.84 | 41.68 | 41.83 | 41.83 | 0.34% | 1,313 |
| Oct 8, 2025 | 41.36 | 41.69 | 41.36 | 41.69 | 41.69 | 1.51% | 8,873 |
| Oct 7, 2025 | 41.21 | 41.36 | 40.98 | 41.07 | 41.07 | -0.61% | 6,943 |
| Oct 6, 2025 | 41.49 | 41.49 | 41.17 | 41.32 | 41.32 | 0.81% | 3,813 |
| Oct 3, 2025 | 41.31 | 41.31 | 40.99 | 40.99 | 40.99 | -0.07% | 3,242 |
| Oct 2, 2025 | 41.12 | 41.12 | 40.90 | 41.02 | 41.02 | 0.84% | 1,076 |
| Oct 1, 2025 | 40.59 | 40.70 | 40.59 | 40.68 | 40.68 | 0.79% | 2,592 |
| Sep 30, 2025 | 40.21 | 40.36 | 40.21 | 40.36 | 40.36 | 0.40% | 1,807 |
| Sep 29, 2025 | 40.18 | 40.20 | 40.18 | 40.20 | 40.20 | 0.60% | 1,495 |
| Sep 26, 2025 | 40.07 | 40.14 | 39.88 | 39.96 | 39.96 | 0.05% | 7,277 |
| Sep 25, 2025 | 39.90 | 40.05 | 39.60 | 39.94 | 39.94 | -0.55% | 5,076 |
| Sep 24, 2025 | 40.50 | 40.61 | 40.13 | 40.16 | 40.16 | -0.45% | 8,786 |
| Sep 23, 2025 | 40.83 | 40.83 | 40.27 | 40.34 | 40.34 | -0.93% | 6,360 |
| Sep 22, 2025 | 40.26 | 40.75 | 40.26 | 40.72 | 40.72 | 1.32% | 9,582 |
| Sep 19, 2025 | 40.28 | 40.30 | 40.00 | 40.19 | 40.19 | 0.32% | 223,082 |
| Sep 18, 2025 | 39.90 | 40.19 | 39.90 | 40.06 | 40.06 | 0.96% | 32,631 |
| Sep 17, 2025 | 39.61 | 39.72 | 39.56 | 39.68 | 39.68 | -0.45% | 2,633 |
| Sep 16, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | -0.28% | 1,639 |
| Sep 15, 2025 | 40.07 | 40.07 | 39.97 | 39.97 | 39.97 | 0.53% | 1,611 |
| Sep 12, 2025 | 39.79 | 39.79 | 39.76 | 39.76 | 39.76 | -0.14% | 1,608 |
| Sep 11, 2025 | 40.13 | 40.13 | 39.80 | 39.82 | 39.82 | 0.04% | 3,236 |
| Sep 10, 2025 | 39.70 | 39.90 | 39.64 | 39.80 | 39.80 | 1.92% | 21,406 |
| Sep 9, 2025 | 38.80 | 39.05 | 38.79 | 39.05 | 39.05 | 0.46% | 2,300 |
| Sep 8, 2025 | 38.84 | 38.89 | 38.82 | 38.87 | 38.87 | 0.73% | 5,658 |
| Sep 5, 2025 | 38.30 | 38.59 | 38.30 | 38.59 | 38.59 | 0.23% | 426 |
| Sep 4, 2025 | 38.45 | 38.50 | 38.45 | 38.50 | 38.50 | 0.84% | 1,000 |
| Sep 3, 2025 | 38.19 | 38.19 | 38.18 | 38.18 | 38.18 | 0.37% | 1,677 |
| Sep 2, 2025 | 37.89 | 38.04 | 37.70 | 38.04 | 38.04 | -0.30% | 6,090 |
| Aug 29, 2025 | 38.18 | 38.18 | 38.16 | 38.16 | 38.16 | -1.38% | 251 |
| Aug 28, 2025 | 38.63 | 38.69 | 38.60 | 38.69 | 38.69 | 0.10% | 31,100 |
| Aug 27, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | -0.23% | 113 |
| Aug 26, 2025 | 38.54 | 38.74 | 38.54 | 38.74 | 38.74 | 0.26% | 3,900 |
| Aug 25, 2025 | 38.35 | 38.65 | 38.35 | 38.64 | 38.64 | 0.08% | 1,098 |
| Aug 22, 2025 | 38.70 | 38.70 | 38.57 | 38.61 | 38.61 | 0.78% | 14,225 |
| Aug 21, 2025 | 38.39 | 38.41 | 38.31 | 38.31 | 38.31 | - | 2,305 |
| Aug 20, 2025 | 37.95 | 38.31 | 37.89 | 38.31 | 38.31 | -1.01% | 4,702 |
| Aug 19, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -0.36% | 2,361 |
| Aug 18, 2025 | 38.89 | 38.89 | 38.70 | 38.84 | 38.84 | 0.23% | 4,493 |
| Aug 15, 2025 | 38.82 | 38.82 | 38.75 | 38.75 | 38.75 | -0.15% | 2,556 |
| Aug 14, 2025 | 38.84 | 38.84 | 38.80 | 38.81 | 38.81 | 0.31% | 3,300 |
| Aug 13, 2025 | 39.07 | 39.07 | 38.59 | 38.69 | 38.69 | -0.49% | 762 |
| Aug 12, 2025 | 38.75 | 38.89 | 38.62 | 38.88 | 38.88 | 1.20% | 8,532 |
| Aug 11, 2025 | 38.57 | 38.57 | 38.42 | 38.42 | 38.42 | 0.26% | 2,904 |
| Aug 8, 2025 | 38.47 | 38.51 | 38.23 | 38.32 | 38.32 | 0.34% | 4,084 |
| Aug 7, 2025 | 38.74 | 38.74 | 38.07 | 38.19 | 38.19 | -0.70% | 3,764 |
| Aug 6, 2025 | 38.21 | 38.46 | 38.21 | 38.46 | 38.46 | 0.03% | 1,834 |
| Aug 5, 2025 | 38.44 | 38.45 | 38.44 | 38.45 | 38.45 | 1.37% | 228 |
| Aug 1, 2025 | 37.61 | 38.03 | 37.54 | 37.93 | 37.93 | -2.01% | 6,349 |
| Jul 31, 2025 | 39.20 | 39.20 | 38.71 | 38.71 | 38.71 | 0.08% | 1,466 |
| Jul 30, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | 0.78% | 800 |
| Jul 29, 2025 | 38.52 | 38.53 | 38.38 | 38.38 | 38.38 | -0.26% | 2,150 |
| Jul 28, 2025 | 38.41 | 38.48 | 38.41 | 38.48 | 38.48 | 0.42% | 5,471 |
| Jul 25, 2025 | 37.87 | 38.33 | 37.87 | 38.32 | 38.32 | 1.03% | 3,496 |
| Jul 24, 2025 | 37.94 | 37.98 | 37.90 | 37.93 | 37.93 | 0.74% | 2,869 |
| Jul 23, 2025 | 37.51 | 37.67 | 37.51 | 37.65 | 37.65 | 1.13% | 5,508 |
| Jul 22, 2025 | 37.76 | 37.76 | 37.18 | 37.23 | 37.23 | -1.38% | 769 |
| Jul 21, 2025 | 37.80 | 37.89 | 37.75 | 37.75 | 37.75 | -0.26% | 1,995 |
| Jul 18, 2025 | 37.78 | 37.85 | 37.77 | 37.85 | 37.85 | 0.08% | 977 |
| Jul 17, 2025 | 37.81 | 37.82 | 37.79 | 37.82 | 37.82 | 1.45% | 1,453 |
| Jul 16, 2025 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | -0.53% | 144 |
| Jul 15, 2025 | 37.51 | 37.51 | 37.48 | 37.48 | 37.48 | 0.86% | 868 |