CI Global Artificial Intelligence ETF (TSX:CIAI)
Canada
· Delayed Price · Currency is CAD 30.24
-0.04 (-0.13%)
Aug 15, 2025, 9:30 AM EDT
TSX:CIAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 30.21 | 30.33 | 30.03 | 30.29 | - | 0.03% | 11,911 |
| Aug 14, 2025 | 30.31 | 30.35 | 30.13 | 30.28 | - | 0.17% | 29,759 |
| Aug 13, 2025 | 30.62 | 30.62 | 30.16 | 30.23 | - | -0.53% | 11,800 |
| Aug 12, 2025 | 30.25 | 30.40 | 29.93 | 30.39 | - | 1.17% | 17,200 |
| Aug 11, 2025 | 30.37 | 30.37 | 30.04 | 30.04 | - | -0.50% | 7,300 |
| Aug 8, 2025 | 30.17 | 30.29 | 30.10 | 30.19 | - | 0.53% | 3,500 |
| Aug 7, 2025 | 30.25 | 30.39 | 29.80 | 30.03 | - | -0.20% | 9,900 |
| Aug 6, 2025 | 29.68 | 30.09 | 29.61 | 30.09 | - | 1.21% | 26,900 |
| Aug 5, 2025 | 30.12 | 30.20 | 29.64 | 29.73 | - | 1.78% | 20,400 |
| Aug 1, 2025 | 29.39 | 29.48 | 29.05 | 29.21 | - | -3.34% | 22,800 |
| Jul 31, 2025 | 30.83 | 30.83 | 30.14 | 30.22 | - | 0.53% | 12,200 |
| Jul 30, 2025 | 29.96 | 30.08 | 29.84 | 30.06 | - | 1.18% | 11,500 |
| Jul 29, 2025 | 29.77 | 29.88 | 29.52 | 29.71 | - | 1.16% | 4,700 |
| Jul 28, 2025 | 29.49 | 29.49 | 29.28 | 29.37 | - | 0.58% | 8,300 |
| Jul 25, 2025 | 28.99 | 29.28 | 28.99 | 29.20 | - | 1.37% | 1,800 |
| Jul 24, 2025 | 28.98 | 28.98 | 28.58 | 28.81 | - | 1.18% | 7,000 |
| Jul 23, 2025 | 28.47 | 28.48 | 28.25 | 28.47 | - | 0.99% | 6,200 |
| Jul 22, 2025 | 28.95 | 28.95 | 28.11 | 28.19 | - | -1.98% | 9,700 |
| Jul 21, 2025 | 28.76 | 28.87 | 28.71 | 28.76 | - | 0.28% | 6,800 |
| Jul 18, 2025 | 28.79 | 28.79 | 28.50 | 28.68 | - | -0.24% | 2,300 |
| Jul 17, 2025 | 28.59 | 28.75 | 28.55 | 28.75 | - | 1.77% | 7,700 |
| Jul 16, 2025 | 28.55 | 28.55 | 28.14 | 28.25 | - | -0.53% | 9,100 |
| Jul 15, 2025 | 28.34 | 28.46 | 28.34 | 28.40 | - | 1.39% | 2,900 |
| Jul 14, 2025 | 27.81 | 28.04 | 27.80 | 28.01 | - | 0.68% | 2,400 |
| Jul 11, 2025 | 27.95 | 28.00 | 27.82 | 27.82 | - | -0.14% | 9,800 |
| Jul 10, 2025 | 28.36 | 28.36 | 27.79 | 27.86 | - | -1.28% | 8,400 |
| Jul 9, 2025 | 27.99 | 28.25 | 27.99 | 28.22 | - | 1.35% | 8,900 |
| Jul 8, 2025 | 27.83 | 27.91 | 27.76 | 27.85 | - | -0.20% | 9,600 |
| Jul 7, 2025 | 27.81 | 27.90 | 27.80 | 27.90 | - | 1.05% | 3,500 |
| Jul 4, 2025 | 27.89 | 27.90 | 27.61 | 27.61 | - | -1.36% | 4,500 |
| Jul 3, 2025 | 27.55 | 27.99 | 27.55 | 27.99 | - | 2.27% | 4,200 |
| Jul 2, 2025 | 27.22 | 27.48 | 27.16 | 27.37 | - | -1.40% | 11,500 |
| Jun 30, 2025 | 28.00 | 28.00 | 27.74 | 27.76 | - | 0.11% | 2,300 |
| Jun 27, 2025 | 27.60 | 27.76 | 27.51 | 27.73 | - | 0.84% | 6,200 |
| Jun 26, 2025 | 27.37 | 27.50 | 27.29 | 27.50 | - | 0.92% | 2,800 |
| Jun 25, 2025 | 27.29 | 27.45 | 27.22 | 27.25 | - | 0.74% | 28,200 |
| Jun 24, 2025 | 26.65 | 27.05 | 26.65 | 27.05 | - | 2.42% | 6,800 |
| Jun 23, 2025 | 26.17 | 26.43 | 26.15 | 26.41 | - | 0.69% | 7,600 |
| Jun 20, 2025 | 26.75 | 26.75 | 26.18 | 26.23 | - | -0.27% | 10,600 |
| Jun 19, 2025 | 26.50 | 26.50 | 26.30 | 26.30 | - | -0.64% | 1,100 |
| Jun 18, 2025 | 26.44 | 26.60 | 26.42 | 26.47 | - | 0.65% | 8,800 |
| Jun 17, 2025 | 26.27 | 26.33 | 26.27 | 26.30 | - | 0.11% | 2,900 |
| Jun 16, 2025 | 26.11 | 26.35 | 26.11 | 26.27 | - | 1.47% | 4,400 |
| Jun 13, 2025 | 26.03 | 26.13 | 25.88 | 25.89 | - | -1.45% | 10,700 |
| Jun 12, 2025 | 26.15 | 26.33 | 26.15 | 26.27 | - | 0.15% | 6,900 |
| Jun 11, 2025 | 26.33 | 26.49 | 26.23 | 26.23 | - | -0.23% | 7,000 |
| Jun 10, 2025 | 26.33 | 26.33 | 26.00 | 26.29 | - | - | 8,600 |
| Jun 9, 2025 | 26.29 | 26.36 | 26.22 | 26.29 | - | 0.42% | 4,000 |
| Jun 6, 2025 | 26.14 | 26.19 | 26.14 | 26.18 | - | 1.59% | 1,600 |
| Jun 5, 2025 | 26.09 | 26.29 | 25.77 | 25.77 | - | -0.73% | 6,500 |