CI Gold Bullion Fund (TSX:VALT)
Canada
· Delayed Price · Currency is CAD 50.93
+0.03 (0.06%)
At close: Dec 5, 2025
TSX:VALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.35 | 51.35 | 50.93 | 50.93 | 50.93 | 0.06% | 2,065 |
| Dec 4, 2025 | 50.94 | 51.13 | 50.90 | 50.90 | 50.90 | -0.25% | 3,819 |
| Dec 3, 2025 | 51.18 | 51.18 | 51.02 | 51.03 | 51.03 | 0.08% | 3,894 |
| Dec 2, 2025 | 51.15 | 51.15 | 50.78 | 50.99 | 50.99 | -0.91% | 31,925 |
| Dec 1, 2025 | 51.69 | 51.80 | 51.23 | 51.46 | 51.46 | -0.83% | 4,210 |
| Nov 28, 2025 | 50.91 | 51.89 | 50.79 | 51.89 | 51.89 | 1.94% | 3,216 |
| Nov 27, 2025 | 50.95 | 50.96 | 50.89 | 50.90 | 50.90 | 0.79% | 920 |
| Nov 26, 2025 | 50.15 | 50.55 | 50.15 | 50.50 | 50.50 | 0.74% | 1,253 |
| Nov 25, 2025 | 49.96 | 50.25 | 49.96 | 50.13 | 50.13 | 0.16% | 2,066 |
| Nov 24, 2025 | 49.64 | 50.05 | 49.64 | 50.05 | 50.05 | 1.62% | 35,348 |
| Nov 21, 2025 | 49.63 | 49.63 | 49.25 | 49.25 | 49.25 | -0.28% | 498 |
| Nov 20, 2025 | 49.69 | 49.69 | 49.25 | 49.39 | 49.39 | -0.28% | 1,567 |
| Nov 19, 2025 | 49.91 | 50.13 | 49.33 | 49.53 | 49.53 | 0.36% | 2,968 |
| Nov 18, 2025 | 49.23 | 49.53 | 49.23 | 49.35 | 49.35 | 0.94% | 886 |
| Nov 17, 2025 | 49.40 | 49.53 | 48.89 | 48.89 | 48.89 | -1.35% | 6,411 |
| Nov 14, 2025 | 49.26 | 49.88 | 49.26 | 49.56 | 49.56 | -2.06% | 2,448 |
| Nov 13, 2025 | 51.07 | 51.09 | 50.50 | 50.60 | 50.60 | -0.67% | 1,693 |
| Nov 12, 2025 | 50.30 | 51.10 | 50.30 | 50.94 | 50.94 | 1.68% | 2,883 |
| Nov 11, 2025 | 50.22 | 50.22 | 49.87 | 50.10 | 50.10 | 0.34% | 3,138 |
| Nov 10, 2025 | 49.67 | 49.97 | 49.67 | 49.93 | 49.93 | 2.80% | 2,379 |
| Nov 7, 2025 | 48.56 | 48.66 | 48.49 | 48.57 | 48.57 | 0.46% | 3,935 |
| Nov 6, 2025 | 48.37 | 48.42 | 48.32 | 48.35 | 48.35 | -0.14% | 1,432 |
| Nov 5, 2025 | 48.42 | 48.42 | 48.28 | 48.42 | 48.42 | 1.15% | 2,263 |
| Nov 4, 2025 | 48.07 | 48.15 | 47.79 | 47.87 | 47.87 | -1.64% | 14,644 |
| Nov 3, 2025 | 48.66 | 48.74 | 48.54 | 48.67 | 48.67 | 0.45% | 8,104 |
| Oct 31, 2025 | 48.70 | 48.72 | 48.38 | 48.45 | 48.45 | -0.66% | 1,359 |
| Oct 30, 2025 | 48.14 | 48.77 | 48.14 | 48.77 | 48.77 | 1.86% | 2,284 |
| Oct 29, 2025 | 48.76 | 48.85 | 47.88 | 47.88 | 47.88 | -0.46% | 6,459 |
| Oct 28, 2025 | 47.71 | 48.10 | 47.71 | 48.10 | 48.10 | -0.72% | 10,101 |
| Oct 27, 2025 | 49.02 | 49.02 | 48.36 | 48.45 | 48.45 | -2.77% | 5,187 |
| Oct 24, 2025 | 50.00 | 50.16 | 49.83 | 49.83 | 49.83 | -0.54% | 42,932 |
| Oct 23, 2025 | 50.44 | 50.44 | 50.02 | 50.10 | 50.10 | 1.23% | 10,840 |
| Oct 22, 2025 | 49.30 | 49.49 | 48.77 | 49.49 | 49.49 | -0.82% | 2,931 |
| Oct 21, 2025 | 50.85 | 51.37 | 49.84 | 49.90 | 49.90 | -6.24% | 11,328 |
| Oct 20, 2025 | 52.46 | 53.22 | 52.42 | 53.22 | 53.22 | 3.48% | 4,879 |
| Oct 17, 2025 | 52.44 | 52.44 | 51.08 | 51.43 | 51.43 | -1.89% | 3,562 |
| Oct 16, 2025 | 51.75 | 52.42 | 51.75 | 52.42 | 52.42 | 2.38% | 4,409 |
| Oct 15, 2025 | 51.07 | 51.20 | 50.90 | 51.20 | 51.20 | 1.63% | 2,409 |
| Oct 14, 2025 | 50.50 | 50.50 | 50.01 | 50.38 | 50.38 | 3.13% | 5,792 |
| Oct 10, 2025 | 48.45 | 48.85 | 48.38 | 48.85 | 48.85 | 1.03% | 6,216 |
| Oct 9, 2025 | 49.49 | 49.49 | 48.08 | 48.35 | 48.35 | -1.77% | 8,748 |
| Oct 8, 2025 | 49.14 | 49.22 | 49.14 | 49.22 | 49.22 | 1.65% | 4,192 |
| Oct 7, 2025 | 48.35 | 48.47 | 48.32 | 48.42 | 48.42 | 0.46% | 2,315 |
| Oct 6, 2025 | 47.90 | 48.20 | 47.90 | 48.20 | 48.20 | 1.95% | 803 |
| Oct 3, 2025 | 47.23 | 47.29 | 47.06 | 47.28 | 47.28 | 0.90% | 1,839 |
| Oct 2, 2025 | 47.42 | 47.42 | 46.68 | 46.86 | 46.86 | -0.44% | 4,779 |
| Oct 1, 2025 | 47.14 | 47.18 | 46.95 | 47.07 | 47.07 | 0.39% | 3,053 |
| Sep 30, 2025 | 46.54 | 46.88 | 46.54 | 46.88 | 46.88 | 0.67% | 2,556 |
| Sep 29, 2025 | 46.55 | 46.62 | 46.55 | 46.57 | 46.57 | 1.55% | 555 |
| Sep 26, 2025 | 45.78 | 46.09 | 45.78 | 45.86 | 45.86 | 0.57% | 2,958 |
| Sep 25, 2025 | 45.56 | 45.73 | 45.40 | 45.60 | 45.60 | 0.35% | 77,213 |
| Sep 24, 2025 | 45.68 | 45.68 | 45.30 | 45.44 | 45.44 | -0.85% | 1,630 |
| Sep 23, 2025 | 46.05 | 46.05 | 45.79 | 45.83 | 45.83 | 0.50% | 1,391 |
| Sep 22, 2025 | 45.34 | 45.60 | 45.24 | 45.60 | 45.60 | 1.76% | 2,782 |
| Sep 19, 2025 | 44.57 | 44.81 | 44.56 | 44.81 | 44.81 | 1.11% | 2,600 |
| Sep 18, 2025 | 44.23 | 44.44 | 44.23 | 44.32 | 44.32 | -0.47% | 10,820 |
| Sep 17, 2025 | 44.98 | 44.98 | 44.44 | 44.53 | 44.53 | -0.82% | 2,332 |
| Sep 16, 2025 | 45.05 | 45.05 | 44.81 | 44.90 | 44.90 | 0.20% | 4,166 |
| Sep 15, 2025 | 44.48 | 44.81 | 44.48 | 44.81 | 44.81 | 0.92% | 1,799 |
| Sep 12, 2025 | 44.35 | 44.49 | 44.32 | 44.40 | 44.40 | 0.32% | 3,657 |
| Sep 11, 2025 | 44.19 | 44.29 | 44.19 | 44.26 | 44.26 | -0.07% | 4,447 |
| Sep 10, 2025 | 44.42 | 44.42 | 44.29 | 44.29 | 44.29 | 0.11% | 49,212 |
| Sep 9, 2025 | 44.57 | 44.57 | 44.24 | 44.24 | 44.24 | -0.09% | 12,709 |
| Sep 8, 2025 | 44.13 | 44.39 | 44.13 | 44.28 | 44.28 | 1.12% | 4,348 |
| Sep 5, 2025 | 43.70 | 43.80 | 43.61 | 43.79 | 43.79 | 1.30% | 5,494 |
| Sep 4, 2025 | 43.28 | 43.28 | 43.13 | 43.23 | 43.23 | -0.32% | 2,251 |
| Sep 3, 2025 | 43.28 | 43.61 | 43.28 | 43.37 | 43.37 | 0.67% | 2,166 |
| Sep 2, 2025 | 42.38 | 43.08 | 42.38 | 43.08 | 43.08 | 2.50% | 4,907 |
| Aug 29, 2025 | 41.76 | 42.03 | 41.76 | 42.03 | 42.03 | 0.82% | 990 |
| Aug 28, 2025 | 41.51 | 41.69 | 41.51 | 41.69 | 41.69 | 0.87% | 1,701 |
| Aug 27, 2025 | 41.12 | 41.38 | 41.12 | 41.33 | 41.33 | 0.27% | 2,060 |
| Aug 26, 2025 | 41.02 | 41.22 | 41.02 | 41.22 | 41.22 | 0.41% | 725 |
| Aug 25, 2025 | 41.19 | 41.19 | 41.05 | 41.05 | 41.05 | -0.02% | 847 |
| Aug 22, 2025 | 40.91 | 41.10 | 40.91 | 41.06 | 41.06 | 0.86% | 650 |
| Aug 21, 2025 | 40.64 | 40.76 | 40.64 | 40.71 | 40.71 | -0.27% | 1,559 |
| Aug 20, 2025 | 40.69 | 40.82 | 40.69 | 40.82 | 40.82 | 1.06% | 405 |
| Aug 19, 2025 | 40.48 | 40.48 | 40.37 | 40.39 | 40.39 | -0.62% | 2,714 |
| Aug 18, 2025 | 40.64 | 40.64 | 40.60 | 40.64 | 40.64 | -0.15% | 1,167 |
| Aug 15, 2025 | 40.72 | 40.72 | 40.65 | 40.70 | 40.70 | - | 419 |
| Aug 14, 2025 | 40.77 | 40.77 | 40.68 | 40.70 | 40.70 | -0.61% | 427 |
| Aug 13, 2025 | 40.95 | 41.03 | 40.82 | 40.95 | 40.95 | 0.32% | 1,122 |
| Aug 12, 2025 | 40.57 | 40.83 | 40.57 | 40.82 | 40.82 | -0.12% | 7,522 |
| Aug 11, 2025 | 40.91 | 40.94 | 40.72 | 40.87 | 40.87 | -1.33% | 1,911 |
| Aug 8, 2025 | 41.22 | 41.45 | 41.22 | 41.42 | 41.42 | 0.02% | 2,692 |
| Aug 7, 2025 | 41.38 | 41.43 | 41.33 | 41.41 | 41.41 | 0.66% | 900 |
| Aug 6, 2025 | 41.13 | 41.21 | 41.13 | 41.14 | 41.14 | -0.19% | 500 |
| Aug 5, 2025 | 41.14 | 41.35 | 41.14 | 41.22 | 41.22 | 0.59% | 876 |
| Aug 1, 2025 | 40.88 | 41.00 | 40.74 | 40.98 | 40.98 | 2.12% | 5,473 |
| Jul 31, 2025 | 40.26 | 40.26 | 40.13 | 40.13 | 40.13 | 0.65% | 1,357 |
| Jul 30, 2025 | 40.35 | 40.35 | 39.87 | 39.87 | 39.87 | -1.65% | 3,289 |
| Jul 29, 2025 | 40.46 | 40.65 | 40.46 | 40.54 | 40.54 | 0.12% | 5,733 |
| Jul 28, 2025 | 40.64 | 40.64 | 40.33 | 40.49 | 40.49 | -0.61% | 982 |
| Jul 25, 2025 | 40.80 | 40.80 | 40.68 | 40.74 | 40.74 | -1.00% | 651 |
| Jul 24, 2025 | 41.21 | 41.21 | 41.09 | 41.15 | 41.15 | -0.58% | 5,122 |
| Jul 23, 2025 | 41.58 | 41.58 | 41.29 | 41.39 | 41.39 | -1.15% | 5,103 |
| Jul 22, 2025 | 41.64 | 41.91 | 41.64 | 41.87 | 41.87 | 0.94% | 2,350 |
| Jul 21, 2025 | 41.50 | 41.50 | 41.41 | 41.48 | 41.48 | 1.49% | 1,202 |
| Jul 18, 2025 | 40.95 | 40.97 | 40.87 | 40.87 | 40.87 | 0.34% | 1,576 |
| Jul 17, 2025 | 40.76 | 40.76 | 40.73 | 40.73 | 40.73 | -0.32% | 522 |
| Jul 16, 2025 | 40.66 | 41.00 | 40.66 | 40.86 | 40.86 | 0.20% | 6,378 |