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 )

40.26 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, May 21, 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 21, 2024 40.26 40.26 40.26 40.26 100 +0.11(+0.27%)
May 17, 2024 40.15 0 -0.01(-0.02%)
May 16, 2024 40.16 40.16 40.16 40.16 2,400 +0.50(+1.26%)
May 13, 2024 39.66 0 -0.08(-0.20%)
May 09, 2024 39.74 0 +0.24(+0.61%)
May 07, 2024 39.50 0 +0.81(+2.09%)
May 02, 2024 38.69 0 +0.38(+0.99%)
May 01, 2024 38.31 38.31 38.31 38.31 1,000 -0.39(-1.01%)
Apr 30, 2024 38.70 38.70 38.70 38.70 100 +0.07(+0.18%)
Apr 29, 2024 38.63 38.63 38.63 38.63 630 +0.37(+0.97%)
Apr 22, 2024 38.26 0 +0.04(+0.10%)
Apr 17, 2024 38.22 0 -0.25(-0.65%)
Apr 15, 2024 38.47 30 -0.80(-2.04%)
Apr 11, 2024 39.27 0 +0.24(+0.61%)
Apr 04, 2024 39.03 0 -0.21(-0.54%)
Apr 02, 2024 39.24 0 -0.33(-0.83%)
Mar 28, 2024 39.57 0 +0.18(+0.46%)
Mar 26, 2024 39.39 0 +0.06(+0.15%)
Mar 22, 2024 39.33 0 +0.47(+1.21%)
Mar 14, 2024 38.86 0 +0.01(+0.03%)
Mar 08, 2024 38.85 48 +0.35(+0.91%)
Mar 05, 2024 38.50 24 -0.25(-0.65%)
Mar 04, 2024 38.75 38.75 38.75 38.75 600 +0.63(+1.65%)
Feb 27, 2024 38.12 0 +0.10(+0.26%)
Feb 26, 2024 38.02 38.02 38.02 38.02 298 -0.05(-0.13%)
Feb 23, 2024 38.07 38.07 38.07 38.07 100 +0.78(+2.09%)
Feb 20, 2024 37.29 0 -0.38(-1.01%)
Feb 16, 2024 37.67 0 +0.14(+0.37%)
Feb 15, 2024 37.53 37.53 37.53 37.53 200 +0.31(+0.83%)
Feb 12, 2024 37.22 0 +0.36(+0.98%)
Feb 09, 2024 36.86 36.86 36.86 36.86 100 +0.21(+0.57%)
Feb 05, 2024 36.65 0 -0.03(-0.08%)
Jan 31, 2024 36.68 0 -0.14(-0.38%)
Jan 30, 2024 36.82 36.82 36.82 36.82 800 +0.29(+0.79%)
Jan 26, 2024 36.53 10 -0.11(-0.30%)
Jan 25, 2024 36.64 36.64 36.64 36.64 500 +0.31(+0.85%)
Jan 23, 2024 36.33 0 +0.34(+0.94%)
Jan 18, 2024 35.99 0 -0.13(-0.36%)
Jan 12, 2024 36.12 59 +0.11(+0.31%)
Jan 10, 2024 36.01 0 +0.10(+0.28%)
Jan 08, 2024 35.91 0 +0.05(+0.14%)
Dec 29, 2023 35.86 0 +0.30(+0.84%)
Dec 21, 2023 35.56 0 +0.26(+0.74%)
Dec 20, 2023 35.33 35.34 35.30 35.30 4,700 -0.17(-0.48%)
Dec 18, 2023 35.47 0 +0.17(+0.48%)
Dec 13, 2023 35.30 0 +0.36(+1.03%)
Dec 11, 2023 34.94 5 +0.24(+0.69%)
Dec 07, 2023 34.70 90 -0.07(-0.20%)
Dec 06, 2023 34.77 34.77 34.77 34.77 5,900 +0.26(+0.75%)
Nov 24, 2023 34.51 0 -0.01(-0.03%)
Nov 21, 2023 34.52 95 -0.12(-0.35%)
Nov 20, 2023 34.64 34.64 34.64 34.64 100 +0.05(+0.14%)
Nov 17, 2023 34.50 34.59 34.50 34.59 200 +0.82(+2.43%)
Nov 13, 2023 33.77 0 +0.33(+0.99%)
Nov 08, 2023 33.44 0 -0.31(-0.92%)
Nov 03, 2023 33.75 34 +0.98(+2.99%)
Nov 01, 2023 32.77 0 +0.62(+1.93%)
Oct 26, 2023 32.15 0 -0.31(-0.96%)
Oct 23, 2023 32.46 0 -0.56(-1.70%)
Oct 18, 2023 33.02 3 -0.37(-1.11%)
Oct 12, 2023 33.39 9 +0.08(+0.24%)
Oct 10, 2023 33.31 0 +0.28(+0.85%)
Oct 06, 2023 33.03 0 +0.38(+1.16%)
Oct 04, 2023 32.65 0 +0.07(+0.21%)
Oct 03, 2023 32.58 32.58 32.58 32.58 100 -0.68(-2.04%)
Sep 21, 2023 33.26 0 -0.66(-1.95%)
Sep 19, 2023 33.92 20 -0.57(-1.65%)
Aug 29, 2023 34.49 0 +0.37(+1.08%)
Aug 28, 2023 34.12 34.12 34.12 34.12 100 +0.37(+1.10%)
Aug 22, 2023 33.75 0 +0.09(+0.27%)
Aug 17, 2023 33.66 0 -0.60(-1.75%)
Aug 10, 2023 34.26 0 -0.06(-0.17%)
Aug 09, 2023 34.32 34.32 34.32 34.32 2,700 +0.17(+0.50%)
Aug 03, 2023 34.15 34.15 112 -0.45(-1.30%)
Jul 31, 2023 34.60 0 -0.03(-0.09%)
Jul 28, 2023 34.63 34.63 34.63 34.63 600 +0.34(+0.99%)
Jul 27, 2023 34.29 34.29 34.29 34.29 100 -0.12(-0.35%)
Jul 26, 2023 34.41 34.41 34.41 34.41 2,900 +0.26(+0.76%)
Jul 21, 2023 34.15 0 +0.01(+0.03%)
Jul 20, 2023 34.03 34.23 34.03 34.14 1,036 +0.06(+0.18%)
Jul 18, 2023 34.08 0 +0.74(+2.22%)
Jul 11, 2023 33.34 0 +0.35(+1.06%)
Jul 06, 2023 32.99 0 -0.58(-1.73%)
Jun 30, 2023 33.57 0 +0.80(+2.44%)
Jun 28, 2023 32.77 0 -0.12(-0.36%)
Jun 27, 2023 32.89 32.89 32.89 32.89 5,700 +0.22(+0.67%)
Jun 26, 2023 32.67 32.67 32.67 32.67 600 -1.02(-3.03%)
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.