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
Streaming Delayed 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 31, 2021 32.14 32.14 32.14 3 +0.09(+0.28%)
May 26, 2021 32.05 32.05 32.05 0 +0.32(+1.01%)
May 20, 2021 31.73 31.73 31.73 50 +0.29(+0.92%)
May 19, 2021 31.44 31.44 31.44 31.44 149 +0.02(+0.06%)
May 13, 2021 31.42 31.42 31.42 0 +0.18(+0.58%)
May 12, 2021 31.24 31.24 31.24 31.24 1,314 -1.03(-3.19%)
May 07, 2021 32.27 32.27 32.27 0 +0.55(+1.73%)
May 06, 2021 31.72 31.72 31.72 31.72 1,600 -0.20(-0.63%)
May 05, 2021 31.92 31.92 31.92 10 +0.00(+0.00%)
May 03, 2021 31.92 31.92 31.92 0 +0.29(+0.92%)
Apr 30, 2021 31.63 31.63 31.63 31.63 3,026 -0.27(-0.85%)
Apr 29, 2021 32.05 32.05 31.90 31.90 3,500 +0.12(+0.38%)
Apr 26, 2021 31.78 31.78 31.78 0 +0.00(+0.00%)
Apr 22, 2021 31.78 31.78 31.78 0 +0.06(+0.19%)
Apr 20, 2021 31.72 31.72 31.72 0 -0.27(-0.84%)
Apr 19, 2021 31.99 31.99 31.99 31.99 1,298 +0.20(+0.63%)
Apr 16, 2021 31.79 31.79 31.79 30 +0.00(+0.00%)
Apr 14, 2021 31.79 31.79 31.79 0 +0.00(+0.00%)
Apr 13, 2021 31.69 31.79 31.69 31.79 832 +0.03(+0.09%)
Apr 12, 2021 31.76 31.76 31.76 20 +0.00(+0.00%)
Apr 08, 2021 31.76 31.76 31.76 0 +0.34(+1.08%)
Apr 07, 2021 31.42 31.42 31.42 1 +0.00(+0.00%)
Apr 05, 2021 31.42 31.42 31.42 0 +0.25(+0.80%)
Mar 31, 2021 31.17 31.17 31.17 0 +0.47(+1.53%)
Mar 29, 2021 30.70 30.70 30.70 0 +0.00(+0.00%)
Mar 25, 2021 30.70 30.70 30.70 0 -0.37(-1.19%)
Mar 19, 2021 31.07 31.07 31.07 0 -0.09(-0.29%)
Mar 17, 2021 31.16 31.16 31.16 0 -0.04(-0.13%)
Mar 16, 2021 31.20 31.20 31.20 14 +0.00(+0.00%)
Mar 15, 2021 31.20 31.20 31.20 2 +0.00(+0.00%)
Mar 11, 2021 31.20 31.20 31.20 0 +0.27(+0.87%)
Mar 10, 2021 31.01 31.01 30.93 30.93 2,125 +0.11(+0.36%)
Mar 09, 2021 30.82 30.82 30.82 30.82 6,045 +0.42(+1.38%)
Mar 08, 2021 30.40 30.43 30.40 30.40 726 +0.38(+1.27%)
Mar 05, 2021 30.02 30.02 30.02 1 +0.00(+0.00%)
Mar 04, 2021 30.02 30.02 30.02 30.02 637 -0.52(-1.70%)
Mar 02, 2021 30.54 30.54 30.54 0 -0.10(-0.33%)
Mar 01, 2021 30.64 30.64 30.64 30.64 300 +0.77(+2.58%)
Feb 26, 2021 29.87 29.87 29.87 29.87 4,000 -0.22(-0.73%)
Feb 25, 2021 30.08 30.09 30.08 30.09 200 -0.42(-1.38%)
Feb 24, 2021 30.51 30.51 30.51 10 +0.00(+0.00%)
Feb 22, 2021 30.51 30.51 30.51 0 +0.00(+0.00%)
Feb 18, 2021 30.51 30.51 30.51 0 -0.31(-1.01%)
Feb 17, 2021 30.82 30.82 30.82 30.82 400 -0.10(-0.32%)
Feb 16, 2021 30.95 30.95 30.92 30.92 4,600 +0.21(+0.68%)
Feb 12, 2021 30.71 30.71 30.71 0 +0.01(+0.03%)
Feb 11, 2021 30.69 30.70 30.69 30.70 200 +0.51(+1.69%)
Feb 10, 2021 30.19 30.19 30.19 1 +0.00(+0.00%)
Feb 08, 2021 30.19 30.19 30.19 0 +0.00(+0.00%)
Feb 05, 2021 30.19 30.19 30.19 3 +0.00(+0.00%)
Feb 04, 2021 30.19 30.19 30.19 30.19 1,500 +0.54(+1.82%)
Feb 02, 2021 29.65 29.65 29.65 0 +0.00(+0.00%)
Feb 01, 2021 29.46 29.65 29.46 29.65 15,500 -0.03(-0.10%)
Jan 28, 2021 29.68 29.68 29.68 0 +0.23(+0.78%)
Jan 27, 2021 29.45 29.45 29.45 29.45 700 -0.52(-1.74%)
Jan 26, 2021 29.97 29.97 29.97 5 +0.00(+0.00%)
Jan 25, 2021 30.02 30.02 29.97 29.97 1,400 +0.07(+0.23%)
Jan 20, 2021 29.90 29.90 29.90 0 +0.12(+0.40%)
Jan 19, 2021 29.75 29.78 29.75 29.78 7,000 +0.18(+0.61%)
Jan 15, 2021 29.60 29.60 29.60 0 -0.03(-0.10%)
Jan 12, 2021 29.63 29.63 29.63 0 +0.07(+0.24%)
Jan 11, 2021 29.32 29.56 29.32 29.56 509 +0.09(+0.31%)
Jan 07, 2021 29.47 29.47 29.47 0 +0.51(+1.76%)
Jan 06, 2021 28.96 28.96 28.96 28.96 100 +0.02(+0.07%)
Jan 05, 2021 28.92 28.94 28.92 28.94 10,000 +0.28(+0.98%)
Jan 04, 2021 28.61 28.66 28.61 28.66 13,600 -0.19(-0.66%)
Dec 29, 2020 28.85 28.85 28.85 0 +0.07(+0.24%)
Dec 24, 2020 28.78 28.78 28.78 0 +0.03(+0.10%)
Dec 22, 2020 28.75 28.75 28.75 0 -0.17(-0.59%)
Dec 18, 2020 28.92 28.92 28.92 0 +0.02(+0.07%)
Dec 17, 2020 28.78 28.90 28.78 28.90 900 +0.16(+0.56%)
Dec 15, 2020 28.74 28.74 28.74 0 +0.53(+1.88%)
Dec 03, 2020 28.21 28.21 28.21 0 -0.08(-0.28%)
Dec 01, 2020 28.29 28.29 28.29 0 +0.26(+0.93%)
Nov 30, 2020 28.03 28.03 28.03 28.03 800 +0.15(+0.54%)
Nov 17, 2020 27.88 27.88 27.88 0 +0.57(+2.09%)
Nov 13, 2020 27.31 27.31 27.31 0 +0.00(+0.00%)
Nov 12, 2020 27.31 27.31 27.31 27.31 100 -0.22(-0.80%)
Nov 11, 2020 27.49 27.53 27.49 27.53 1,000 +0.21(+0.77%)
Nov 10, 2020 27.29 27.32 27.29 27.32 1,900 +0.64(+2.40%)
Nov 09, 2020 26.68 26.68 26.68 20 +0.00(+0.00%)
Nov 06, 2020 26.65 26.68 26.65 26.68 1,340 +1.56(+6.21%)
Nov 02, 2020 25.12 25.12 25.12 0 +0.00(+0.00%)
Oct 30, 2020 25.12 25.12 25.12 25.12 200 -0.84(-3.24%)
Oct 27, 2020 25.96 25.96 25.96 0 -0.62(-2.33%)
Oct 23, 2020 26.58 26.58 26.58 0 +0.15(+0.57%)
Oct 22, 2020 26.43 26.43 26.43 26.43 125 -0.08(-0.30%)
Oct 21, 2020 26.51 26.51 26.51 26.51 3,200 -0.05(-0.19%)
Oct 20, 2020 26.53 26.58 26.53 26.56 18,083 -0.18(-0.67%)
Oct 19, 2020 26.74 26.74 26.74 26.74 500 +0.29(+1.10%)
Oct 15, 2020 26.45 26.45 26.45 0 -0.26(-0.97%)
Oct 14, 2020 26.87 26.87 26.71 26.71 1,025 +0.00(+0.00%)
Oct 13, 2020 26.71 26.71 26.71 19 +0.00(+0.00%)
Oct 08, 2020 26.71 26.71 26.71 0 +0.34(+1.29%)
Oct 07, 2020 26.37 26.37 26.37 26.37 200 +0.70(+2.73%)
Oct 02, 2020 25.67 25.67 25.67 0 -0.40(-1.53%)
Sep 28, 2020 26.07 26.07 26.07 0 +0.38(+1.48%)
Sep 25, 2020 25.69 25.69 25.69 25.69 3,400 +0.22(+0.86%)
Sep 24, 2020 25.47 25.47 25.47 25.47 100 -0.35(-1.36%)
Sep 22, 2020 25.82 25.82 25.82 0 -0.47(-1.79%)
Sep 21, 2020 26.29 26.29 26.29 2 +0.00(+0.00%)
Sep 18, 2020 26.29 26.29 26.29 30 +0.00(+0.00%)
Sep 16, 2020 26.29 26.29 26.29 0 +0.01(+0.04%)
Sep 15, 2020 26.28 26.28 26.28 26.28 400 +0.14(+0.54%)
Sep 14, 2020 26.14 26.14 26.14 26.14 700 +0.41(+1.59%)
Sep 11, 2020 25.73 25.73 25.73 25.73 826 -0.15(-0.58%)
Sep 10, 2020 26.00 26.00 25.88 25.88 2,340 +0.01(+0.04%)
Sep 08, 2020 25.87 25.87 25.87 0 -0.13(-0.50%)
Sep 04, 2020 26.00 26.00 26.00 0 -0.34(-1.29%)
Sep 03, 2020 26.34 26.34 26.34 26.34 1,000 -0.46(-1.72%)
Sep 02, 2020 26.80 26.80 26.80 26.80 1,040 +0.29(+1.09%)
Aug 26, 2020 26.51 26.51 26.51 0 +0.05(+0.19%)
Aug 25, 2020 26.45 26.46 26.45 26.46 1,100 +0.16(+0.61%)
Aug 17, 2020 26.30 26.30 26.30 0 +0.08(+0.31%)
Aug 13, 2020 26.22 26.22 26.22 0 +0.37(+1.43%)
Aug 12, 2020 25.85 25.85 25.85 65 +0.00(+0.00%)
Aug 10, 2020 25.85 25.85 25.85 0 +0.00(+0.00%)
Aug 07, 2020 25.85 25.85 25.85 18 +0.00(+0.00%)
Aug 05, 2020 25.85 25.85 25.85 0 +0.57(+2.25%)
Aug 04, 2020 25.28 25.28 25.28 25.28 3,968 +0.08(+0.32%)
Jul 31, 2020 25.20 25.20 25.20 0 -0.02(-0.08%)
Jul 24, 2020 25.22 25.22 25.22 0 -0.36(-1.41%)
Jul 21, 2020 25.58 25.58 25.58 0 +0.33(+1.31%)
Jul 15, 2020 25.25 25.25 25.25 0 +0.29(+1.16%)
Jul 14, 2020 24.96 24.96 24.96 24.96 1,800 -0.18(-0.72%)
Jul 13, 2020 25.01 25.14 25.01 25.14 3,256 +0.54(+2.20%)
Jul 10, 2020 24.60 24.60 24.60 24.60 103 -0.13(-0.53%)
Jul 08, 2020 24.73 24.73 24.73 0 -0.12(-0.48%)
Jul 07, 2020 24.84 24.85 24.84 24.85 6,200 -0.08(-0.32%)
Jul 06, 2020 24.93 24.93 24.93 24.93 2,000 +0.14(+0.56%)
Jul 02, 2020 24.79 24.79 24.79 0 +0.69(+2.86%)
Jun 26, 2020 24.10 24.10 24.10 0 -0.27(-1.11%)
Jun 25, 2020 24.37 24.37 24.37 26 +0.00(+0.00%)
Jun 24, 2020 24.37 24.37 24.37 24.37 2,007 -0.23(-0.93%)
Jun 22, 2020 24.60 24.60 24.60 0 +0.11(+0.45%)
Jun 17, 2020 24.49 24.49 24.49 0 +0.00(+0.00%)
Jun 16, 2020 24.49 24.49 24.49 50 +0.00(+0.00%)
Jun 15, 2020 24.49 24.49 24.49 3 +0.00(+0.00%)
Jun 11, 2020 24.49 24.49 24.49 0 -0.91(-3.58%)
Jun 10, 2020 25.40 25.40 25.40 59 +0.00(+0.00%)
Jun 09, 2020 25.40 25.40 25.40 25.40 1,800 +0.40(+1.60%)
Jun 08, 2020 25.00 25.00 25.00 25.00 400 +0.85(+3.52%)
Jun 03, 2020 24.15 24.15 24.15 0 +0.00(+0.00%)
Jun 02, 2020 24.15 24.15 24.15 50 +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.