Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CI One Global Equity ETF (TSX: ONEQ )

40.62 UNCHANGED
Last Price Updated: 3:37 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2020 24.02 24.02 24.02 0 +0.11(+0.46%)
May 27, 2020 23.91 23.91 23.91 23.91 609 +0.54(+2.31%)
May 26, 2020 23.37 23.37 23.37 18 +0.00(+0.00%)
May 22, 2020 23.37 23.37 23.37 0 +0.97(+4.33%)
May 13, 2020 22.40 22.40 22.40 0 -0.07(-0.31%)
May 01, 2020 22.47 22.47 22.47 0 -0.30(-1.32%)
Apr 28, 2020 22.77 22.77 22.77 0 +0.22(+0.98%)
Apr 27, 2020 22.53 22.55 22.53 22.55 3,359 +0.22(+0.99%)
Apr 17, 2020 22.33 22.33 22.33 0 +0.88(+4.10%)
Apr 16, 2020 21.45 21.45 21.45 21.45 100 -0.55(-2.50%)
Apr 15, 2020 22.00 22.00 22.00 22.00 100 -0.31(-1.39%)
Apr 14, 2020 22.31 22.31 22.31 22.31 1,000 +0.40(+1.83%)
Apr 13, 2020 21.83 21.91 21.83 21.91 3,084 +0.25(+1.15%)
Apr 07, 2020 21.66 21.66 21.66 0 +0.88(+4.23%)
Apr 01, 2020 20.78 20.78 20.78 0 -0.36(-1.70%)
Mar 31, 2020 21.14 21.14 21.14 21.14 325 +0.35(+1.68%)
Mar 26, 2020 20.79 20.79 20.79 0 +0.16(+0.78%)
Mar 25, 2020 20.63 20.63 20.63 20.63 811 +1.33(+6.89%)
Mar 24, 2020 19.31 19.32 19.30 19.30 1,175 +0.78(+4.21%)
Mar 23, 2020 18.52 18.52 18.52 18.52 100 +0.25(+1.37%)
Mar 19, 2020 18.27 18.27 18.27 0 -0.90(-4.69%)
Mar 18, 2020 18.97 19.17 18.97 19.17 3,875 -0.83(-4.15%)
Mar 16, 2020 20.00 20.00 20.00 47 -0.85(-4.08%)
Mar 13, 2020 20.85 20.85 20.85 20.85 500 -0.15(-0.71%)
Mar 12, 2020 21.00 21.00 21.00 21.00 250 -2.39(-10.22%)
Mar 10, 2020 23.39 23.39 23.39 0 +0.50(+2.18%)
Mar 09, 2020 22.83 22.89 22.83 22.89 2,405 -1.60(-6.53%)
Mar 06, 2020 24.72 24.72 24.49 24.49 1,100 -0.61(-2.43%)
Mar 05, 2020 25.05 25.10 25.05 25.10 200 -0.22(-0.87%)
Mar 04, 2020 25.32 25.32 25.32 25.32 600 +0.24(+0.96%)
Mar 02, 2020 25.08 25.08 25.08 80 +0.47(+1.91%)
Feb 28, 2020 24.41 24.73 24.41 24.61 4,709 -1.14(-4.43%)
Feb 27, 2020 25.75 25.75 25.75 25.75 1,000 -0.41(-1.57%)
Feb 26, 2020 26.16 26.16 26.16 26.16 159 +0.00(+0.00%)
Feb 24, 2020 26.15 26.16 26.15 26.16 1,600 -1.32(-4.80%)
Feb 21, 2020 27.63 27.63 27.48 27.48 303 -0.30(-1.08%)
Feb 20, 2020 27.78 27.78 27.78 27.78 100 -0.07(-0.25%)
Feb 19, 2020 27.84 27.85 27.84 27.85 330 +0.36(+1.31%)
Feb 11, 2020 27.49 27.49 27.49 0 +0.00(+0.00%)
Feb 10, 2020 27.49 27.49 27.49 27.49 4,073 -0.06(-0.22%)
Feb 05, 2020 27.55 27.55 27.55 0 +0.27(+0.99%)
Feb 04, 2020 27.11 27.28 27.11 27.28 1,108 +0.63(+2.36%)
Jan 31, 2020 26.65 26.65 26.65 0 -0.43(-1.59%)
Jan 30, 2020 27.06 27.08 27.06 27.08 1,040 -0.17(-0.62%)
Jan 28, 2020 27.25 27.25 27.25 0 +0.10(+0.37%)
Jan 27, 2020 27.15 27.15 27.15 27.15 125 -0.42(-1.52%)
Jan 23, 2020 27.57 27.57 27.57 0 -0.08(-0.29%)
Jan 22, 2020 27.64 27.65 27.64 27.65 290 +0.07(+0.25%)
Jan 21, 2020 27.58 27.58 27.58 27.58 100 +0.01(+0.04%)
Jan 17, 2020 27.57 27.57 27.57 0 +0.00(+0.00%)
Jan 16, 2020 27.57 27.57 27.57 27.57 100 +0.29(+1.06%)
Jan 14, 2020 27.28 27.28 27.28 0 +0.00(+0.00%)
Jan 09, 2020 27.28 27.28 27.28 0 +0.28(+1.04%)
Jan 08, 2020 27.00 27.00 27.00 66 +0.00(+0.00%)
Jan 03, 2020 27.00 27.00 27.00 0 -0.03(-0.11%)
Jan 02, 2020 27.03 27.03 27.03 49 +0.00(+0.00%)
Dec 31, 2019 27.03 27.03 27.03 0 -0.20(-0.73%)
Dec 30, 2019 27.23 27.23 27.23 27.23 200 -0.04(-0.15%)
Dec 27, 2019 27.27 27.27 27.27 27.27 1,525 +0.02(+0.07%)
Dec 24, 2019 27.25 27.25 27.25 0 +0.00(+0.00%)
Dec 20, 2019 27.25 27.25 27.25 0 +0.16(+0.59%)
Dec 19, 2019 27.06 27.09 27.06 27.09 300 +0.03(+0.11%)
Dec 18, 2019 27.06 27.06 27.06 25 +0.00(+0.00%)
Dec 17, 2019 27.20 27.20 27.05 27.06 2,723 -0.02(-0.07%)
Dec 16, 2019 27.08 27.08 27.08 27.08 200 +0.39(+1.46%)
Dec 11, 2019 26.69 26.69 26.69 0 +0.00(+0.00%)
Dec 10, 2019 26.69 26.69 26.69 60 +0.00(+0.00%)
Dec 09, 2019 26.55 26.69 26.55 26.69 1,200 +0.30(+1.14%)
Dec 06, 2019 26.39 26.39 26.39 37 +0.00(+0.00%)
Dec 05, 2019 26.39 26.39 26.39 26.39 116 +0.07(+0.27%)
Dec 04, 2019 26.32 26.32 26.32 83 +0.00(+0.00%)
Dec 03, 2019 26.30 26.32 26.30 26.32 4,216 -0.19(-0.72%)
Dec 02, 2019 26.51 26.51 26.51 26.51 125 -0.48(-1.78%)
Nov 29, 2019 26.99 26.99 26.99 66 +0.00(+0.00%)
Nov 28, 2019 26.99 26.99 26.99 26.99 185 +0.41(+1.54%)
Nov 27, 2019 26.58 26.58 26.58 20 +0.00(+0.00%)
Nov 26, 2019 26.58 26.58 26.58 64 +0.00(+0.00%)
Nov 22, 2019 26.58 26.58 26.58 0 +0.00(+0.00%)
Nov 21, 2019 26.58 26.58 26.58 77 +0.00(+0.00%)
Nov 19, 2019 26.58 26.58 26.58 0 +0.20(+0.76%)
Nov 18, 2019 26.38 26.38 26.38 26.38 380 -0.07(-0.26%)
Nov 15, 2019 26.45 26.45 26.45 26.45 120 +0.07(+0.27%)
Nov 13, 2019 26.38 26.38 26.38 0 -0.06(-0.23%)
Nov 12, 2019 26.44 26.44 26.44 37 +0.00(+0.00%)
Nov 08, 2019 26.44 26.44 26.44 0 +0.32(+1.23%)
Nov 07, 2019 26.12 26.12 26.12 87 +0.00(+0.00%)
Nov 06, 2019 26.12 26.12 26.12 26.12 200 -0.12(-0.46%)
Nov 05, 2019 26.24 26.24 26.23 26.24 6,868 +0.07(+0.27%)
Nov 04, 2019 26.17 26.17 26.17 26.17 200 +0.36(+1.39%)
Oct 29, 2019 25.81 25.81 25.81 0 +0.36(+1.41%)
Oct 18, 2019 25.45 25.45 25.45 0 +0.04(+0.16%)
Oct 17, 2019 25.41 25.41 25.41 25.41 100 +0.35(+1.40%)
Oct 16, 2019 25.06 25.06 25.06 25.06 110 +0.00(+0.00%)
Oct 10, 2019 25.06 25.06 25.06 0 +0.00(+0.00%)
Oct 07, 2019 25.06 25.06 25.06 0 +0.05(+0.20%)
Oct 04, 2019 25.01 25.01 25.01 25.01 100 -0.05(-0.20%)
Oct 01, 2019 25.06 25.06 25.06 0 -0.18(-0.71%)
Sep 30, 2019 25.24 25.24 25.24 25.24 264 -0.36(-1.41%)
Sep 26, 2019 25.60 25.60 25.60 0 -0.01(-0.04%)
Sep 24, 2019 25.61 25.61 25.61 0 -0.03(-0.12%)
Sep 20, 2019 25.64 25.64 25.64 0 +0.00(+0.00%)
Sep 17, 2019 25.64 25.64 25.64 0 -0.03(-0.12%)
Sep 16, 2019 25.66 25.67 25.66 25.67 13,800 -0.10(-0.39%)
Sep 13, 2019 25.76 25.77 25.76 25.77 200 +0.52(+2.06%)
Sep 12, 2019 25.25 25.25 25.25 35 +0.00(+0.00%)
Sep 11, 2019 25.25 25.25 25.25 25.25 884 +0.02(+0.08%)
Sep 10, 2019 25.23 25.23 25.23 75 +0.00(+0.00%)
Sep 09, 2019 25.23 25.23 25.23 25.23 100 +0.03(+0.12%)
Sep 06, 2019 25.11 25.20 25.11 25.20 400 +0.12(+0.48%)
Sep 05, 2019 25.08 25.08 25.08 25.08 130 +0.40(+1.62%)
Sep 03, 2019 24.68 24.68 24.68 0 +0.10(+0.41%)
Aug 23, 2019 24.58 24.58 24.58 0 +0.00(+0.00%)
Aug 20, 2019 24.58 24.58 24.58 0 +0.41(+1.70%)
Aug 15, 2019 24.17 24.17 24.17 0 +0.01(+0.04%)
Aug 14, 2019 24.16 24.16 24.16 24.16 2,325 -0.53(-2.15%)
Aug 13, 2019 24.73 24.73 24.69 24.69 1,139 -0.14(-0.56%)
Aug 08, 2019 24.83 24.83 24.83 0 +0.41(+1.68%)
Aug 07, 2019 24.42 24.42 24.42 24.42 175 +0.01(+0.04%)
Aug 06, 2019 24.41 24.41 24.41 24.41 100 -1.03(-4.05%)
Aug 01, 2019 25.44 25.44 25.44 0 +0.09(+0.36%)
Jul 30, 2019 25.35 25.35 25.35 0 +0.14(+0.56%)
Jul 23, 2019 25.21 25.21 25.21 0 +0.00(+0.00%)
Jul 18, 2019 25.21 25.21 25.21 0 -0.14(-0.55%)
Jul 17, 2019 25.35 25.35 25.35 25.35 100 -0.08(-0.31%)
Jul 16, 2019 25.43 25.43 25.43 25.43 100 +0.01(+0.04%)
Jul 10, 2019 25.42 25.42 25.42 0 +0.02(+0.08%)
Jul 09, 2019 25.40 25.40 25.40 25.40 100 +0.00(+0.00%)
Jul 08, 2019 25.40 25.40 25.40 25.40 1,870 +0.19(+0.75%)
Jun 28, 2019 25.21 25.21 25.21 0 +0.03(+0.12%)
Jun 26, 2019 25.18 25.18 25.18 0 -0.24(-0.94%)
Jun 21, 2019 25.42 25.42 25.42 0 +0.00(+0.00%)
Jun 19, 2019 25.42 25.42 25.42 0 +0.10(+0.39%)
Jun 18, 2019 25.32 25.32 25.32 25.32 100 +0.22(+0.88%)
Jun 17, 2019 24.89 25.10 24.89 25.10 2,815 +0.07(+0.28%)
Jun 14, 2019 25.03 25.03 25.03 25.03 100 +0.52(+2.12%)
Jun 11, 2019 24.51 24.51 24.51 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.