iShares Global Infrastructure Index ETF (TSX:CIF)
Canada
· Delayed Price · Currency is CAD 54.03
-0.30 (-0.55%)
Aug 15, 2025, 3:59 PM EDT
TSX:CIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 54.36 | 54.36 | 53.87 | 54.03 | 54.03 | -0.55% | 39,678 |
| Aug 14, 2025 | 54.65 | 54.65 | 54.27 | 54.33 | 54.33 | -0.84% | 10,120 |
| Aug 13, 2025 | 55.13 | 55.13 | 54.53 | 54.79 | 54.79 | -0.29% | 10,627 |
| Aug 12, 2025 | 54.27 | 54.95 | 54.23 | 54.95 | 54.95 | 1.87% | 6,141 |
| Aug 11, 2025 | 54.00 | 54.25 | 53.87 | 53.94 | 53.94 | -0.35% | 17,619 |
| Aug 8, 2025 | 54.49 | 54.50 | 54.03 | 54.13 | 54.13 | -0.18% | 23,146 |
| Aug 7, 2025 | 54.27 | 54.28 | 54.12 | 54.23 | 54.23 | 0.17% | 14,500 |
| Aug 6, 2025 | 54.86 | 54.86 | 54.00 | 54.14 | 54.14 | -0.59% | 11,400 |
| Aug 5, 2025 | 54.49 | 54.90 | 54.23 | 54.46 | 54.46 | 1.83% | 18,712 |
| Aug 1, 2025 | 53.52 | 53.65 | 52.79 | 53.48 | 53.48 | -0.69% | 10,500 |
| Jul 31, 2025 | 54.06 | 54.16 | 53.72 | 53.85 | 53.85 | -0.46% | 7,210 |
| Jul 30, 2025 | 53.96 | 54.30 | 53.82 | 54.10 | 54.10 | 0.26% | 18,240 |
| Jul 29, 2025 | 53.72 | 53.96 | 53.60 | 53.96 | 53.96 | 0.73% | 10,700 |
| Jul 28, 2025 | 53.95 | 53.95 | 53.35 | 53.57 | 53.57 | -0.30% | 20,800 |
| Jul 25, 2025 | 53.69 | 53.78 | 53.58 | 53.73 | 53.73 | 0.67% | 13,025 |
| Jul 24, 2025 | 53.27 | 53.51 | 53.27 | 53.37 | 53.37 | -0.15% | 34,900 |
| Jul 23, 2025 | 53.43 | 53.66 | 53.39 | 53.45 | 53.45 | 1.48% | 11,605 |
| Jul 22, 2025 | 52.57 | 52.77 | 52.57 | 52.67 | 52.67 | -0.32% | 17,627 |
| Jul 21, 2025 | 53.25 | 53.25 | 52.80 | 52.84 | 52.84 | -0.73% | 23,141 |
| Jul 18, 2025 | 53.10 | 53.39 | 53.10 | 53.23 | 53.23 | 0.47% | 11,200 |
| Jul 17, 2025 | 52.74 | 53.04 | 52.69 | 52.98 | 52.98 | 1.03% | 17,326 |
| Jul 16, 2025 | 52.72 | 52.72 | 52.09 | 52.44 | 52.44 | 0.02% | 18,100 |
| Jul 15, 2025 | 52.84 | 52.84 | 52.32 | 52.43 | 52.43 | -0.59% | 21,900 |
| Jul 14, 2025 | 52.58 | 52.75 | 52.41 | 52.74 | 52.74 | 0.50% | 12,106 |
| Jul 11, 2025 | 52.16 | 52.57 | 52.16 | 52.48 | 52.48 | 0.04% | 5,700 |
| Jul 10, 2025 | 52.15 | 52.53 | 52.14 | 52.46 | 52.46 | 0.63% | 15,700 |
| Jul 9, 2025 | 52.12 | 52.24 | 52.03 | 52.13 | 52.13 | 0.02% | 9,100 |
| Jul 8, 2025 | 52.67 | 52.67 | 52.00 | 52.12 | 52.12 | -0.61% | 12,100 |
| Jul 7, 2025 | 52.76 | 52.76 | 52.30 | 52.44 | 52.44 | -0.34% | 25,300 |
| Jul 4, 2025 | 52.17 | 52.72 | 52.17 | 52.62 | 52.62 | -0.36% | 18,805 |
| Jul 3, 2025 | 52.27 | 52.86 | 52.27 | 52.81 | 52.81 | 1.36% | 30,036 |
| Jul 2, 2025 | 52.20 | 52.20 | 51.80 | 52.10 | 52.10 | 0.06% | 13,600 |
| Jun 30, 2025 | 51.93 | 52.20 | 51.93 | 52.07 | 52.07 | -0.08% | 8,748 |
| Jun 27, 2025 | 52.00 | 52.31 | 51.94 | 52.11 | 52.11 | 0.40% | 30,100 |
| Jun 26, 2025 | 51.66 | 51.91 | 51.66 | 51.90 | 51.90 | 0.64% | 10,631 |
| Jun 25, 2025 | 52.14 | 52.14 | 51.53 | 51.57 | 51.57 | -1.70% | 12,900 |
| Jun 24, 2025 | 52.53 | 52.53 | 52.23 | 52.46 | 51.87 | 0.69% | 7,039 |
| Jun 23, 2025 | 52.24 | 52.39 | 52.00 | 52.10 | 51.51 | 0.08% | 7,900 |
| Jun 20, 2025 | 52.08 | 52.30 | 51.98 | 52.06 | 51.47 | -0.36% | 18,704 |
| Jun 19, 2025 | 52.24 | 52.50 | 52.13 | 52.25 | 51.66 | -0.08% | 13,143 |
| Jun 18, 2025 | 52.06 | 52.29 | 52.06 | 52.29 | 51.70 | 0.46% | 64,300 |
| Jun 17, 2025 | 51.76 | 52.05 | 51.76 | 52.05 | 51.46 | 0.37% | 12,200 |
| Jun 16, 2025 | 52.15 | 52.15 | 51.73 | 51.86 | 51.27 | -0.04% | 15,617 |
| Jun 13, 2025 | 51.95 | 51.95 | 51.71 | 51.88 | 51.29 | -0.13% | 11,801 |
| Jun 12, 2025 | 51.45 | 51.95 | 51.45 | 51.95 | 51.36 | 0.58% | 4,100 |
| Jun 11, 2025 | 51.29 | 51.65 | 51.29 | 51.65 | 51.07 | 0.94% | 10,100 |
| Jun 10, 2025 | 51.36 | 51.36 | 51.00 | 51.17 | 50.59 | 0.06% | 7,900 |
| Jun 9, 2025 | 51.69 | 51.69 | 51.11 | 51.14 | 50.56 | -0.56% | 14,900 |
| Jun 6, 2025 | 51.54 | 51.57 | 51.19 | 51.43 | 50.85 | 0.84% | 35,000 |
| Jun 5, 2025 | 50.96 | 51.25 | 50.95 | 51.00 | 50.42 | -0.08% | 6,700 |