Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Canada
TSX
CI Global Minimum Downside Volatility Index ETF (CGDV.B)
CI Global Minimum Downside Volatility Index ETF (CGDV.B) Historical

CGDV.B CI Global Minimum Downside Volatility Index ETF

24.59

0.34 (1.40%)

Mar 07 2025 - Closed

Delayed by 15 minutes

CGDV.B Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 07 2025	24.25	0.00	0.00%	24.25	24.25	24.25	0
Mar 06 2025	24.25	-0.03	-0.12%	24.25	24.25	24.25	0
Mar 05 2025	24.28	-0.05	-0.21%	24.23	24.28	24.23	100
Mar 04 2025	24.33	-0.22	-0.90%	24.33	24.33	24.33	0
Mar 03 2025	24.55	0.22	0.90%	24.49	24.55	24.49	300
Feb 28 2025	24.33	0.21	0.87%	24.33	24.33	24.33	0
Feb 27 2025	24.12	0.21	0.88%	24.11	24.12	24.11	300
Feb 26 2025	23.91	-0.17	-0.71%	23.91	23.91	23.91	100
Feb 25 2025	24.08	0.33	1.39%	24.08	24.08	24.08	0
Feb 24 2025	23.75	0.17	0.72%	23.75	23.75	23.75	0
Feb 21 2025	23.58	0.12	0.51%	23.58	23.58	23.58	0
Feb 20 2025	23.46	-0.01	-0.04%	23.46	23.46	23.46	0
Feb 19 2025	23.47	0.17	0.73%	23.47	23.47	23.47	0
Feb 18 2025	23.30	0.02	0.09%	23.30	23.30	23.30	0
Feb 14 2025	23.28	-0.06	-0.26%	23.28	23.28	23.28	0
Feb 13 2025	23.34	-0.02	-0.09%	23.34	23.34	23.34	0
Feb 12 2025	23.36	-0.05	-0.21%	23.36	23.36	23.36	18,500
Feb 11 2025	23.41	0.07	0.30%	23.41	23.41	23.41	0
Feb 10 2025	23.34	0.12	0.52%	23.34	23.34	23.34	0
Feb 07 2025	23.22	-0.10	-0.43%	23.22	23.22	23.22	0
Feb 06 2025	23.32	-0.04	-0.17%	23.32	23.32	23.32	0
Feb 05 2025	23.36	0.15	0.65%	23.36	23.36	23.36	0
Feb 04 2025	23.21	-0.43	-1.82%	23.28	23.28	23.21	13,200
Feb 03 2025	23.64	0.14	0.60%	23.63	23.64	23.63	100
Jan 31 2025	23.50	-0.07	-0.30%	23.50	23.50	23.50	100
Jan 30 2025	23.57	0.37	1.59%	23.63	23.63	23.57	100
Jan 29 2025	23.20	-0.04	-0.17%	23.20	23.20	23.20	0
Jan 28 2025	23.24	-0.14	-0.60%	23.27	23.27	23.24	1,500
Jan 27 2025	23.38	0.39	1.70%	23.30	23.38	23.30	4,900
Jan 24 2025	22.99	-0.01	-0.04%	22.99	22.99	22.99	0
Jan 23 2025	23.00	0.00	0.00%	23.00	23.00	23.00	0
Jan 22 2025	23.00	-0.05	-0.22%	23.00	23.00	23.00	0
Jan 21 2025	23.05	0.16	0.70%	23.05	23.05	23.05	0
Jan 20 2025	22.89	-0.13	-0.56%	22.73	22.89	22.73	100
Jan 17 2025	23.02	0.22	0.96%	22.99	23.02	22.99	1,374
Jan 16 2025	22.80	0.23	1.02%	22.80	22.80	22.80	0
Jan 15 2025	22.57	0.04	0.18%	22.57	22.57	22.57	0
Jan 14 2025	22.53	-0.02	-0.09%	22.53	22.53	22.53	0
Jan 13 2025	22.55	0.07	0.31%	22.55	22.55	22.55	0
Jan 10 2025	22.48	-0.19	-0.84%	22.48	22.48	22.48	0
Jan 09 2025	22.67	-0.01	-0.04%	22.67	22.67	22.67	5
Jan 08 2025	22.68	0.13	0.58%	22.68	22.68	22.68	0
Jan 07 2025	22.55	0.00	0.00%	22.55	22.55	22.55	0
Jan 06 2025	22.55	-0.28	-1.23%	22.55	22.55	22.55	0
Jan 03 2025	22.83	0.15	0.66%	22.85	22.85	22.83	100
Jan 02 2025	22.68	-0.02	-0.09%	22.71	22.89	22.68	1,703
Dec 31 2024	22.70	0.01	0.04%	22.70	22.70	22.70	0
Dec 30 2024	22.69	-0.24	-1.05%	22.69	22.69	22.69	0
Dec 27 2024	22.93	0.13	0.57%	22.93	22.93	22.93	0
Dec 24 2024	22.80	0.00	0.00%	22.80	22.80	22.80	0
Dec 23 2024	22.80	-0.24	-1.04%	22.80	22.80	22.80	0
Dec 20 2024	23.04	0.06	0.26%	23.04	23.04	23.04	0
Dec 19 2024	22.98	-0.15	-0.65%	22.98	22.98	22.98	0
Dec 18 2024	23.13	-0.14	-0.60%	23.23	23.23	23.13	100
Dec 17 2024	23.27	0.05	0.22%	23.27	23.27	23.27	0
Dec 16 2024	23.22	-0.13	-0.56%	23.22	23.22	23.22	0
Dec 13 2024	23.35	0.00	0.00%	23.35	23.35	23.35	0
Dec 12 2024	23.35	0.05	0.21%	23.35	23.35	23.35	0
Dec 11 2024	23.30	-0.15	-0.64%	23.30	23.30	23.30	0
Dec 10 2024	23.45	-0.10	-0.42%	23.45	23.47	23.45	1,700
Dec 09 2024	23.55	0.00	0.00%	23.55	23.55	23.55	0

CI Global Minimum Downsi...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions