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

CI Global REIT Private Pool ETF (TSX: CGRE )

20.13 -0.10 (-0.49%)
Streaming Delayed Price Updated: 10:04 AM EDT, Jun 14, 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, 2024 19.98 19.98 19.97 19.97 5,700 +0.39(+1.99%)
May 29, 2024 19.58 0 -0.17(-0.86%)
May 28, 2024 19.79 19.79 19.75 19.75 1,500 -0.38(-1.89%)
May 23, 2024 20.13 1 -0.46(-2.23%)
May 21, 2024 20.59 0 -0.09(-0.44%)
May 15, 2024 20.68 0 +0.44(+2.17%)
May 07, 2024 20.24 0 +0.14(+0.70%)
May 06, 2024 20.06 20.10 20.06 20.10 2,800 +0.21(+1.06%)
Apr 30, 2024 19.89 0 +0.20(+1.02%)
Apr 26, 2024 19.69 0 +0.14(+0.72%)
Apr 25, 2024 19.55 19.55 19.55 19.55 209 -0.17(-0.86%)
Apr 24, 2024 19.72 19.72 19.72 19.72 296 -0.01(-0.05%)
Apr 16, 2024 19.73 0 -0.45(-2.23%)
Apr 12, 2024 20.18 1 -0.22(-1.08%)
Apr 03, 2024 20.40 0 -0.06(-0.29%)
Apr 02, 2024 20.55 20.55 20.46 20.46 300 -0.42(-2.01%)
Mar 28, 2024 20.88 0 +0.33(+1.61%)
Mar 26, 2024 20.55 0 -0.30(-1.44%)
Mar 22, 2024 20.85 0 +0.20(+0.97%)
Mar 19, 2024 20.65 11 -0.05(-0.24%)
Mar 18, 2024 20.70 20.70 20.70 20.70 100 -0.28(-1.33%)
Mar 11, 2024 20.98 0 +0.18(+0.87%)
Mar 08, 2024 20.80 20.80 20.80 20.80 400 +0.06(+0.29%)
Mar 06, 2024 20.74 0 -0.04(-0.19%)
Mar 05, 2024 20.78 20.78 20.78 20.78 306 +0.11(+0.53%)
Feb 28, 2024 20.67 1 -0.07(-0.34%)
Feb 23, 2024 20.74 0 +0.11(+0.53%)
Feb 20, 2024 20.63 0 -0.10(-0.48%)
Feb 15, 2024 20.73 0 +0.43(+2.12%)
Feb 13, 2024 20.30 0 -0.33(-1.60%)
Feb 12, 2024 20.61 20.63 20.61 20.63 600 +0.03(+0.15%)
Feb 09, 2024 20.57 20.60 20.57 20.60 780 +0.02(+0.10%)
Feb 07, 2024 20.58 0 -0.25(-1.20%)
Feb 02, 2024 20.83 0 +0.12(+0.58%)
Feb 01, 2024 20.71 20.71 20.71 20.71 200 +0.08(+0.39%)
Jan 31, 2024 20.83 20.83 20.63 20.63 2,959 -0.20(-0.96%)
Jan 30, 2024 20.81 20.83 20.81 20.83 2,345 +0.02(+0.10%)
Jan 29, 2024 20.76 20.81 20.76 20.81 3,500 -0.01(-0.05%)
Jan 25, 2024 20.82 0 +0.11(+0.53%)
Jan 24, 2024 20.81 20.87 20.71 20.71 5,100 -0.29(-1.38%)
Jan 23, 2024 21.20 21.20 21.00 21.00 6,300 -0.12(-0.57%)
Jan 22, 2024 21.12 21.12 21.12 21.12 200 +0.52(+2.52%)
Jan 18, 2024 20.60 0 -0.05(-0.24%)
Jan 17, 2024 20.66 20.66 20.65 20.65 300 -0.63(-2.96%)
Jan 16, 2024 21.28 21.28 21.28 21.28 116 +0.09(+0.42%)
Jan 09, 2024 21.19 0 +0.19(+0.90%)
Jan 05, 2024 21.00 16 -0.09(-0.43%)
Jan 03, 2024 21.09 0 -0.09(-0.42%)
Jan 02, 2024 21.18 21.18 21.18 21.18 1,000 -0.04(-0.19%)
Dec 29, 2023 21.22 0 +0.07(+0.33%)
Dec 27, 2023 21.15 24 +0.05(+0.24%)
Dec 21, 2023 21.10 0 +0.01(+0.05%)
Dec 20, 2023 21.09 21.09 21.09 21.09 1,600 -0.10(-0.47%)
Dec 19, 2023 21.19 21.19 21.19 21.19 500 +0.02(+0.09%)
Dec 18, 2023 21.17 21.17 21.17 21.17 500 +0.00(+0.00%)
Dec 15, 2023 21.18 21.18 21.17 21.17 14,000 -0.40(-1.85%)
Dec 14, 2023 21.57 21.57 21.57 21.57 200 +1.15(+5.63%)
Dec 12, 2023 20.42 10 +0.12(+0.59%)
Dec 08, 2023 20.30 6 -0.13(-0.64%)
Dec 06, 2023 20.43 0 +0.13(+0.64%)
Dec 05, 2023 20.30 20.30 20.30 20.30 600 +0.02(+0.10%)
Dec 04, 2023 20.29 20.29 20.28 20.28 4,600 +0.27(+1.35%)
Dec 01, 2023 20.01 20.01 20.01 20.01 326 +0.16(+0.81%)
Nov 30, 2023 19.86 19.86 19.85 19.85 1,700 -0.07(-0.35%)
Nov 29, 2023 19.92 19.92 19.92 19.92 2,025 +0.24(+1.22%)
Nov 27, 2023 19.68 0 +0.06(+0.31%)
Nov 22, 2023 19.62 66 +0.00(+0.00%)
Nov 15, 2023 19.62 0 +0.00(+0.00%)
Nov 14, 2023 19.62 19.62 19.62 19.62 200 +0.82(+4.36%)
Nov 09, 2023 18.80 0 -0.27(-1.42%)
Nov 08, 2023 19.13 19.13 19.07 19.07 1,500 -0.33(-1.70%)
Nov 03, 2023 19.40 0 +0.81(+4.36%)
Nov 02, 2023 18.59 18.59 18.59 18.59 128 +0.08(+0.43%)
Nov 01, 2023 18.51 18.51 18.51 18.51 100 +0.17(+0.93%)
Oct 31, 2023 18.32 18.34 18.32 18.34 2,000 +0.34(+1.89%)
Oct 30, 2023 18.00 18.00 18.00 18.00 1,000 -0.12(-0.66%)
Oct 27, 2023 18.12 18.12 18.12 18.12 100 -0.06(-0.33%)
Oct 26, 2023 18.13 18.20 18.13 18.18 92,940 +0.13(+0.72%)
Oct 25, 2023 18.00 18.05 18.00 18.05 4,100 -0.44(-2.38%)
Oct 19, 2023 18.49 0 -0.42(-2.22%)
Oct 18, 2023 18.99 18.99 18.91 18.91 2,700 -0.24(-1.25%)
Oct 17, 2023 19.15 19.25 19.15 19.15 1,500 +0.00(+0.00%)
Oct 16, 2023 19.15 19.15 19.15 19.15 425 +0.23(+1.22%)
Oct 13, 2023 18.92 18.92 18.92 18.92 1,601 -0.32(-1.66%)
Oct 11, 2023 19.24 0 +0.39(+2.07%)
Oct 10, 2023 18.85 18.85 18.85 18.85 153 +0.33(+1.78%)
Oct 04, 2023 18.52 0 +0.10(+0.54%)
Oct 03, 2023 18.34 18.42 18.34 18.42 2,700 -0.42(-2.23%)
Sep 28, 2023 18.84 0 +0.13(+0.69%)
Sep 27, 2023 18.77 18.77 18.70 18.71 2,500 -0.18(-0.95%)
Sep 26, 2023 18.94 19.00 18.87 18.89 2,900 -0.23(-1.20%)
Sep 25, 2023 19.20 19.12 19.12 19.12 3,000 -0.89(-4.45%)
Sep 19, 2023 20.01 1 -0.17(-0.84%)
Sep 18, 2023 20.18 20.18 20.18 20.18 1,000 -0.11(-0.54%)
Sep 15, 2023 20.29 20.29 20.29 20.29 400 +0.31(+1.55%)
Sep 12, 2023 19.98 0 -0.10(-0.50%)
Sep 11, 2023 20.08 20.08 20.08 20.08 1,300 +0.03(+0.15%)
Sep 07, 2023 20.05 10 -0.26(-1.28%)
Sep 01, 2023 20.31 49 -0.01(-0.05%)
Aug 31, 2023 20.32 20.32 20.32 20.32 1,400 -0.08(-0.39%)
Aug 30, 2023 20.40 20.40 20.40 20.40 1,200 +0.12(+0.59%)
Aug 29, 2023 20.28 20.28 20.28 20.28 543 +0.01(+0.05%)
Aug 24, 2023 20.27 0 +0.13(+0.65%)
Aug 23, 2023 20.08 20.14 20.08 20.14 1,687 +0.29(+1.46%)
Aug 22, 2023 19.85 19.85 19.85 19.85 900 +0.00(+0.00%)
Aug 21, 2023 19.75 19.85 19.75 19.85 451 -0.27(-1.34%)
Aug 17, 2023 20.12 0 -0.03(-0.15%)
Aug 16, 2023 20.15 20.15 20.15 20.15 300 -0.07(-0.35%)
Aug 15, 2023 20.23 20.31 20.22 20.22 4,301 -0.11(-0.54%)
Aug 14, 2023 20.33 20.33 20.33 20.33 355 -0.22(-1.07%)
Aug 11, 2023 20.48 20.55 20.48 20.55 600 -0.01(-0.05%)
Aug 09, 2023 20.56 77 +0.08(+0.39%)
Aug 08, 2023 20.48 20.48 20.48 20.48 5,400 +0.06(+0.29%)
Aug 04, 2023 20.42 0 -0.27(-1.30%)
Aug 02, 2023 20.69 46 +0.02(+0.10%)
Aug 01, 2023 20.67 20.67 20.67 20.67 101 -0.09(-0.43%)
Jul 28, 2023 20.76 1 -0.38(-1.80%)
Jul 27, 2023 21.14 21.14 21.14 21.14 110 +0.10(+0.48%)
Jul 26, 2023 21.08 21.08 21.04 21.04 3,091 +0.09(+0.43%)
Jul 25, 2023 20.95 20.95 20.95 20.95 2,374 -0.09(-0.43%)
Jul 24, 2023 21.04 21.04 21.04 21.04 100 -0.05(-0.24%)
Jul 21, 2023 21.09 21.09 21.09 21.09 100 +0.28(+1.35%)
Jul 20, 2023 20.81 20.81 20.81 20.81 1,600 -0.04(-0.19%)
Jul 19, 2023 20.89 20.92 20.85 20.85 600 +0.12(+0.58%)
Jul 18, 2023 20.73 20.73 20.73 20.73 130 -0.22(-1.05%)
Jul 17, 2023 20.95 20.95 20.95 20.95 1,000 +0.08(+0.38%)
Jul 13, 2023 20.87 0 +0.25(+1.21%)
Jul 10, 2023 20.62 46 -0.05(-0.24%)
Jul 07, 2023 20.67 20.67 20.67 20.67 152 +0.00(+0.00%)
Jul 06, 2023 20.50 20.67 20.50 20.67 900 -0.23(-1.10%)
Jul 05, 2023 20.90 20.90 20.90 20.90 1,000 +0.56(+2.75%)
Jun 30, 2023 20.34 0 +0.20(+0.99%)
Jun 28, 2023 20.14 0 +0.53(+2.70%)
Jun 26, 2023 19.61 0 +0.15(+0.77%)
Jun 23, 2023 19.46 19.46 19.46 19.46 800 -0.64(-3.18%)
Jun 21, 2023 20.10 51 -0.58(-2.80%)
Jun 16, 2023 20.68 0 +0.09(+0.44%)
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.