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 30, 2023 32.89 0 -0.28(-0.84%)
May 29, 2023 33.17 33.17 33.17 33.17 1,000 +0.47(+1.44%)
May 25, 2023 32.70 0 +0.15(+0.46%)
May 24, 2023 32.55 32.55 32.55 32.55 200 -0.48(-1.45%)
May 23, 2023 33.03 33.03 33.03 33.03 2,000 +0.07(+0.21%)
May 18, 2023 32.96 0 +0.32(+0.98%)
May 16, 2023 32.64 0 +0.09(+0.28%)
May 12, 2023 32.55 0 -0.14(-0.43%)
May 11, 2023 32.69 32.69 32.69 32.69 400 +0.02(+0.06%)
May 10, 2023 32.67 32.67 32.67 32.67 300 -0.01(-0.03%)
May 09, 2023 32.68 32.68 32.68 32.68 1,523 -0.12(-0.37%)
May 05, 2023 32.80 0 -0.44(-1.32%)
Apr 28, 2023 33.24 0 +0.18(+0.54%)
Apr 24, 2023 33.06 0 +0.04(+0.12%)
Apr 20, 2023 33.02 0 -0.01(-0.03%)
Apr 17, 2023 33.03 0 +0.22(+0.67%)
Apr 11, 2023 32.81 0 +1.05(+3.31%)
Mar 27, 2023 31.76 0 -0.10(-0.31%)
Mar 21, 2023 31.86 0 +0.30(+0.95%)
Mar 14, 2023 31.56 0 +0.20(+0.64%)
Mar 13, 2023 31.36 31.36 31.36 31.36 4,510 -0.37(-1.17%)
Mar 10, 2023 31.73 31.73 31.73 31.73 300 -0.86(-2.64%)
Mar 08, 2023 32.59 0 -0.39(-1.18%)
Mar 03, 2023 32.98 0 +0.41(+1.26%)
Mar 02, 2023 32.61 32.61 32.57 32.57 2,000 +0.14(+0.43%)
Mar 01, 2023 32.43 32.43 32.43 32.43 800 +0.05(+0.15%)
Feb 28, 2023 32.38 32.38 32.38 32.38 100 -0.44(-1.34%)
Feb 17, 2023 32.82 0 +0.01(+0.03%)
Feb 09, 2023 32.81 0 -0.12(-0.36%)
Feb 07, 2023 32.93 0 +0.29(+0.89%)
Jan 31, 2023 32.64 0 +0.15(+0.46%)
Jan 26, 2023 32.49 0 +0.13(+0.40%)
Jan 25, 2023 32.36 32.36 32.36 32.36 241 +0.08(+0.25%)
Jan 23, 2023 32.28 0 +0.35(+1.10%)
Jan 19, 2023 31.93 1 -0.11(-0.34%)
Jan 16, 2023 32.04 1 +0.37(+1.17%)
Jan 11, 2023 31.67 0 +0.37(+1.18%)
Jan 10, 2023 31.30 31.30 31.30 31.30 501 +0.03(+0.10%)
Jan 06, 2023 31.27 0 +0.52(+1.69%)
Jan 05, 2023 30.75 30.75 30.75 30.75 100 -0.03(-0.10%)
Jan 03, 2023 30.78 0 +0.16(+0.52%)
Dec 30, 2022 30.62 0 +0.03(+0.10%)
Dec 22, 2022 30.59 0 -0.19(-0.62%)
Dec 20, 2022 30.78 0 +0.17(+0.56%)
Dec 19, 2022 30.62 30.62 30.61 30.61 8,365 -1.24(-3.89%)
Dec 13, 2022 31.85 0 +0.58(+1.85%)
Dec 12, 2022 31.27 31.27 31.27 31.27 731 -0.25(-0.79%)
Dec 08, 2022 31.52 57 +0.05(+0.16%)
Dec 07, 2022 31.43 31.47 31.43 31.47 1,600 +0.05(+0.16%)
Dec 06, 2022 31.42 31.42 31.42 31.42 100 -0.82(-2.54%)
Dec 02, 2022 32.24 0 +0.10(+0.31%)
Dec 01, 2022 32.18 32.18 32.14 32.14 1,200 +0.34(+1.07%)
Nov 25, 2022 31.80 0 +0.28(+0.89%)
Nov 24, 2022 31.52 31.52 31.52 31.52 200 +0.33(+1.06%)
Nov 21, 2022 31.19 0 -0.29(-0.92%)
Nov 15, 2022 31.48 50 +0.22(+0.70%)
Nov 10, 2022 31.26 0 +0.94(+3.10%)
Nov 09, 2022 30.32 30.32 30.32 30.32 1,700 -0.47(-1.53%)
Nov 08, 2022 30.82 30.83 30.79 30.79 5,400 +0.29(+0.95%)
Nov 07, 2022 30.50 30.50 30.50 30.50 2,300 +0.18(+0.59%)
Nov 04, 2022 30.32 30.32 30.32 30.32 400 +0.03(+0.10%)
Oct 27, 2022 30.29 0 +0.31(+1.03%)
Oct 24, 2022 29.98 0 +0.63(+2.15%)
Oct 20, 2022 29.35 0 -0.08(-0.27%)
Oct 19, 2022 29.43 29.43 29.43 29.43 4,900 +0.34(+1.17%)
Oct 14, 2022 29.09 32 +0.53(+1.86%)
Sep 27, 2022 28.56 0 -1.56(-5.18%)
Sep 21, 2022 30.12 0 +0.03(+0.10%)
Sep 16, 2022 30.09 0 -0.42(-1.38%)
Sep 14, 2022 30.51 0 +0.13(+0.43%)
Sep 07, 2022 30.38 0 +0.26(+0.86%)
Sep 06, 2022 30.16 30.16 30.12 30.12 1,400 -0.17(-0.56%)
Sep 01, 2022 30.29 0 -1.23(-3.90%)
Aug 23, 2022 31.52 0 -0.17(-0.54%)
Aug 11, 2022 31.69 0 +0.08(+0.25%)
Aug 10, 2022 31.61 31.61 31.61 31.61 100 +0.49(+1.57%)
Aug 09, 2022 31.12 31.12 31.12 31.12 300 -0.07(-0.22%)
Aug 03, 2022 31.19 0 +0.31(+1.00%)
Jul 28, 2022 30.88 0 +0.56(+1.85%)
Jul 21, 2022 30.32 0 +0.35(+1.17%)
Jul 19, 2022 29.97 0 +0.52(+1.77%)
Jul 13, 2022 29.45 2 -0.35(-1.17%)
Jun 29, 2022 29.80 0 -0.21(-0.70%)
Jun 24, 2022 30.01 0 +0.73(+2.49%)
Jun 23, 2022 29.24 29.29 29.24 29.28 5,128 -0.65(-2.17%)
Jun 21, 2022 29.93 47 -0.47(-1.55%)
Jun 15, 2022 30.40 0 +0.37(+1.23%)
Jun 14, 2022 30.23 30.23 30.03 30.03 906 -1.88(-5.89%)
Jun 09, 2022 31.91 0 -0.40(-1.24%)
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.