Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Canada
TSX
CI Gold Bullion Fund ETF (VALT.U)
CI Gold Bullion Fund ETF (VALT.U) Historical

VALT.U CI Gold Bullion Fund ETF

26.06

0.27 (1.05%)

Dec 20 2024 - Closed

Delayed by 15 minutes

VALT.U Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 20 2024	26.06	0.27	1.05%	26.06	26.06	26.06	0
Dec 19 2024	25.79	0.03	0.12%	25.81	25.82	25.70	6,900
Dec 18 2024	25.76	-0.53	-2.02%	26.10	26.23	25.76	16,002
Dec 17 2024	26.29	-0.07	-0.27%	26.26	26.29	26.26	600
Dec 16 2024	26.36	0.05	0.19%	26.36	26.54	26.35	601
Dec 13 2024	26.31	-0.32	-1.20%	26.38	26.38	26.31	401
Dec 12 2024	26.63	-0.37	-1.37%	26.68	26.68	26.63	200
Dec 11 2024	27.00	0.25	0.93%	26.91	27.00	26.91	100
Dec 10 2024	26.75	0.34	1.29%	26.69	26.75	26.67	200
Dec 09 2024	26.41	0.22	0.84%	26.53	26.53	26.40	300
Dec 06 2024	26.19	0.07	0.27%	26.21	26.24	26.18	2,100
Dec 05 2024	26.12	-0.20	-0.76%	26.16	26.25	26.12	800
Dec 04 2024	26.32	0.07	0.27%	26.37	26.37	26.30	300
Dec 03 2024	26.25	0.04	0.15%	26.26	26.26	26.25	200
Dec 02 2024	26.21	-0.22	-0.83%	26.24	26.24	26.21	499
Nov 29 2024	26.43	0.13	0.49%	26.35	26.43	26.35	100
Nov 28 2024	26.30	0.10	0.38%	26.30	26.30	26.30	1
Nov 27 2024	26.20	0.05	0.19%	26.20	26.20	26.20	0
Nov 26 2024	26.15	0.05	0.19%	26.10	26.15	26.08	36,400
Nov 25 2024	26.10	-0.79	-2.94%	26.10	26.10	26.10	0
Nov 22 2024	26.89	0.35	1.32%	26.81	26.89	26.81	200
Nov 21 2024	26.54	0.22	0.84%	26.49	26.54	26.49	700
Nov 20 2024	26.32	0.15	0.57%	26.32	26.32	26.32	0
Nov 19 2024	26.17	0.23	0.89%	26.11	26.17	26.11	160
Nov 18 2024	25.94	0.47	1.85%	25.98	25.98	25.94	100
Nov 15 2024	25.47	-0.05	-0.20%	25.49	25.49	25.47	100
Nov 14 2024	25.52	-0.06	-0.23%	25.52	25.58	25.50	995
Nov 13 2024	25.58	-0.26	-1.01%	25.58	25.58	25.58	0
Nov 12 2024	25.84	-0.23	-0.88%	25.84	25.84	25.79	3,600
Nov 11 2024	26.07	-0.62	-2.32%	26.07	26.07	26.07	0
Nov 08 2024	26.69	-0.17	-0.63%	26.69	26.69	26.69	0
Nov 07 2024	26.86	0.43	1.63%	26.82	26.89	26.76	9,400
Nov 06 2024	26.43	-0.82	-3.01%	26.39	26.59	26.39	4,680
Nov 05 2024	27.25	0.05	0.18%	27.33	27.33	27.25	100
Nov 04 2024	27.20	0.03	0.11%	27.21	27.21	27.20	101
Nov 01 2024	27.17	-0.12	-0.44%	27.17	27.17	27.17	0
Oct 31 2024	27.29	-0.41	-1.48%	27.26	27.29	27.24	200
Oct 30 2024	27.70	0.16	0.58%	27.70	27.70	27.70	300
Oct 29 2024	27.54	0.29	1.06%	27.52	27.54	27.51	4,300
Oct 28 2024	27.25	0.00	0.00%	27.25	27.25	27.25	0
Oct 25 2024	27.25	0.05	0.18%	27.17	27.26	27.16	400
Oct 24 2024	27.20	0.20	0.74%	27.17	27.20	27.17	300
Oct 23 2024	27.00	-0.30	-1.10%	27.03	27.03	27.00	100
Oct 22 2024	27.30	0.27	1.00%	27.30	27.30	27.30	0
Oct 21 2024	27.03	0.01	0.04%	27.10	27.10	27.02	300
Oct 18 2024	27.02	0.27	1.01%	26.95	27.05	26.95	2,200
Oct 17 2024	26.75	0.17	0.64%	26.71	26.77	26.71	200
Oct 16 2024	26.58	0.13	0.49%	26.58	26.58	26.58	0
Oct 15 2024	26.45	0.05	0.19%	26.45	26.45	26.45	0
Oct 11 2024	26.40	0.27	1.03%	26.42	26.43	26.40	1,000
Oct 10 2024	26.13	0.19	0.73%	26.11	26.13	26.04	300
Oct 09 2024	25.94	-0.12	-0.46%	25.94	25.94	25.94	100
Oct 08 2024	26.06	-0.21	-0.80%	26.06	26.06	26.06	0
Oct 07 2024	26.27	-0.08	-0.30%	26.31	26.31	26.24	500
Oct 04 2024	26.35	-0.07	-0.26%	26.35	26.35	26.35	0
Oct 03 2024	26.42	0.00	0.00%	26.42	26.42	26.42	90
Oct 02 2024	26.42	-0.02	-0.08%	26.42	26.42	26.42	0
Oct 01 2024	26.44	0.29	1.11%	26.44	26.44	26.44	0
Sep 30 2024	26.15	-0.20	-0.76%	26.18	26.22	26.15	325
Sep 27 2024	26.35	-0.22	-0.83%	26.38	26.38	26.32	300
Sep 26 2024	26.57	0.13	0.49%	26.57	26.59	26.49	400
Sep 25 2024	26.44	-0.02	-0.08%	26.50	26.50	26.42	10,700
Sep 24 2024	26.46	0.36	1.38%	26.40	26.46	26.40	100
Sep 23 2024	26.10	0.04	0.15%	26.10	26.10	26.10	0

CI Gold Bullion Fund ETF

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