Dark

CGDV
CI GLOBAL MINIMUM DOWNSIDE VOLATILITY INDEX
stock TSE

Inactive

Aug 2, 2024

22.21CAD-0.715%(-0.16)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	22.2600	22.2600	22.2100	22.2100	-0.715%	200	0.000%
2024-08-01	22.3700	22.3700	22.3700	22.3700	+0.134%	400	-0.715%
2024-07-31	22.3400	22.3400	22.3400	22.3400	+1.223%	686	-0.582%
2024-07-25	22.0900	22.0900	22.0700	22.0700	-1.253%	400	+0.634%
2024-07-18	22.4600	22.4600	22.3500	22.3500	+0.179%	800	-0.626%
2024-07-17	22.3200	22.3200	22.3100	22.3100	+0.722%	500	-0.448%
2024-07-16	22.1500	22.1500	22.1500	22.1500	+2.546%	100	+0.271%
2024-07-03	21.6000	21.6000	21.6000	21.6000	-0.644%	300	+2.824%
2024-06-20	21.7400	21.7400	21.7400	21.7400	+1.541%	3,469	+2.162%
2024-06-13	21.4100	21.4100	21.4100	21.4100	-0.279%	400	+3.737%
2024-06-12	21.4900	21.4900	21.4700	21.4700	+0.093%	2,800	+3.447%
2024-06-11	21.4500	21.4700	21.4400	21.4500	-1.152%	9,300	+3.543%
2024-06-07	21.7000	21.7000	21.7000	21.7000	+0.138%	600	+2.350%
2024-06-04	21.6700	21.6700	21.6700	21.6700	-0.138%	500	+2.492%
2024-05-24	21.6900	21.7000	21.6900	21.7000	+0.416%	700	+2.350%
2024-05-23	21.6100	21.6100	21.6100	21.6100	-1.234%	203	+2.776%
2024-05-22	21.8800	21.8800	21.8800	21.8800	-0.046%	100	+1.508%
2024-05-17	21.9100	21.9100	21.8900	21.8900	-0.182%	4,700	+1.462%
2024-05-16	21.8900	21.9300	21.8900	21.9300	+0.828%	7,013	+1.277%
2024-05-08	21.7500	21.7500	21.7500	21.7500	+0.416%	200	+2.115%
2024-05-07	21.6000	21.6800	21.6000	21.6600	+0.464%	1,100	+2.539%
2024-04-29	21.5600	21.5600	21.5600	21.5600	-0.324%	388	+3.015%
2024-04-24	21.6200	21.6300	21.6200	21.6300	+0.325%	200	+2.681%
2024-04-23	21.5600	21.5600	21.5600	21.5600	+0.419%	100	+3.015%
2024-04-22	21.4700	21.4700	21.4700	21.4700	+0.468%	283	+3.447%
2024-04-19	21.3700	21.3700	21.3700	21.3700	+0.849%	100	+3.931%
2024-04-18	21.1900	21.1900	21.1900	21.1900	-0.329%	100	+4.814%
2024-04-12	21.3700	21.3700	21.2600	21.2600	-1.024%	5,400	+4.468%
2024-04-11	21.4800	21.4800	21.4800	21.4800	-1.059%	100	+3.399%
2024-04-08	21.7100	21.7100	21.7100	21.7100	+0.416%	176	+2.303%
2024-04-05	21.5800	21.6200	21.5800	21.6200	-1.188%	200	+2.729%
2024-04-02	21.8900	21.8900	21.8800	21.8800	-0.455%	500	+1.508%
2024-03-28	21.9700	21.9800	21.9700	21.9800	+0.091%	1,100	+1.046%
2024-03-27	22.0000	22.0000	21.9600	21.9600	+0.412%	500	+1.138%
2024-03-26	21.8600	21.8700	21.8600	21.8700	+0.413%	1,200	+1.555%
2024-03-22	21.7800	21.7800	21.7800	21.7800	-0.229%	2,611	+1.974%
2024-03-21	21.8600	21.8600	21.8300	21.8300	+0.506%	800	+1.741%
2024-03-20	21.7500	21.7500	21.7200	21.7200	+0.882%	500	+2.256%
2024-03-15	21.5300	21.5300	21.5200	21.5300	+0.093%	1,000	+3.158%
2024-03-14	21.5100	21.5100	21.5100	21.5100	-0.647%	100	+3.254%
2024-03-12	21.6500	21.6500	21.6500	21.6500	+0.557%	158	+2.587%
2024-03-07	21.5600	21.5600	21.5100	21.5300	+0.046%	2,100	+3.158%
2024-03-06	21.5700	21.5900	21.5200	21.5200	+0.233%	4,900	+3.206%
2024-03-05	21.4900	21.4900	21.4700	21.4700	+0.093%	1,600	+3.447%
2024-02-29	21.4700	21.5100	21.4500	21.4500	-0.233%	6,882	+3.543%
2024-02-28	21.5000	21.5000	21.5000	21.5000	0.000%	400	+3.302%
2024-02-27	21.4600	21.5000	21.4600	21.5000	+0.280%	500	+3.302%
2024-02-26	21.4400	21.4400	21.4400	21.4400	-0.557%	1,200	+3.591%
2024-02-23	21.5600	21.5600	21.5600	21.5600	+0.654%	100	+3.015%
2024-02-21	21.4000	21.4200	21.3600	21.4200	+0.328%	1,200	+3.688%
2024-02-20	21.3500	21.3500	21.3500	21.3500	+0.660%	864	+4.028%
2024-02-16	21.1000	21.2100	21.1000	21.2100	-0.516%	1,205	+4.715%
2024-02-15	21.2900	21.3200	21.1900	21.3200	+0.756%	800	+4.174%
2024-02-14	21.1000	21.1600	21.1000	21.1600	+0.762%	600	+4.962%
2024-02-13	21.0100	21.0100	20.9600	21.0000	+0.143%	900	+5.762%
2024-02-12	20.9700	20.9700	20.9700	20.9700	+0.239%	379	+5.913%
2024-02-09	20.9200	20.9200	20.9200	20.9200	-0.191%	100	+6.166%
2024-02-08	21.0000	21.0000	20.9500	20.9600	-0.805%	3,700	+5.964%
2024-02-07	21.1300	21.1300	21.1300	21.1300	+0.047%	1,200	+5.111%
2024-02-06	21.1200	21.1200	21.1200	21.1200	-0.095%	2,190	+5.161%
2024-02-05	21.0000	21.1400	21.0000	21.1400	-0.047%	4,114	+5.061%
2024-02-02	21.1500	21.1500	21.1500	21.1500	-0.094%	212	+5.012%
2024-02-01	21.0800	21.1700	21.0800	21.1700	-0.189%	800	+4.913%
2024-01-30	21.1900	21.2100	21.1900	21.2100	+0.142%	3,576	+4.715%
2024-01-26	21.1800	21.1900	21.1800	21.1800	+0.142%	4,700	+4.863%
2024-01-25	21.1500	21.1500	21.1500	21.1500	+0.427%	300	+5.012%
2024-01-24	21.1700	21.1800	21.0600	21.0600	+0.286%	2,900	+5.461%
2024-01-19	20.9000	21.0000	20.9000	21.0000	+0.478%	2,694	+5.762%
2024-01-18	20.8200	20.9000	20.8200	20.9000	+0.529%	1,100	+6.268%
2024-01-17	20.8900	20.9200	20.7400	20.7900	-0.716%	5,422	+6.830%
2024-01-16	20.8800	20.9400	20.8800	20.9400	+1.159%	2,900	+6.065%
2024-01-11	20.7000	20.7000	20.7000	20.7000	-0.193%	458	+7.295%
2024-01-10	20.7400	20.7400	20.7400	20.7400	+0.582%	100	+7.088%
2024-01-09	20.6100	20.6200	20.6100	20.6200	-0.145%	3,300	+7.711%
2024-01-08	20.6300	20.6500	20.6300	20.6500	-0.193%	634	+7.554%
2024-01-05	20.6900	20.6900	20.6900	20.6900	-0.048%	800	+7.347%
2024-01-03	20.6800	20.7000	20.6400	20.7000	+0.632%	1,200	+7.295%
2024-01-02	20.5900	20.5900	20.5700	20.5700	+0.587%	1,400	+7.973%
2023-12-29	20.4500	20.4500	20.4500	20.4500	+0.393%	700	+8.606%
2023-12-28	20.3700	20.3700	20.3700	20.3700	+0.246%	700	+9.033%
2023-12-27	20.3200	20.3200	20.3200	20.3200	-0.098%	100	+9.301%
2023-12-22	20.3300	20.3400	20.2800	20.3400	-0.441%	3,000	+9.194%
2023-12-18	20.4300	20.4300	20.4300	20.4300	+0.245%	1,400	+8.713%
2023-12-15	20.3700	20.3900	20.3500	20.3800	-0.440%	5,000	+8.979%
2023-12-14	20.6800	20.6800	20.4100	20.4700	-0.438%	7,700	+8.500%
2023-12-13	20.5000	20.5600	20.4800	20.5600	+1.231%	646	+8.025%
2023-12-08	20.2800	20.3100	20.2800	20.3100	-0.147%	1,100	+9.355%
2023-12-07	20.3400	20.3400	20.3400	20.3400	+0.345%	500	+9.194%
2023-11-30	20.2700	20.2700	20.2700	20.2700	+0.596%	300	+9.571%
2023-11-29	20.1900	20.1900	20.1500	20.1500	-0.198%	4,100	+10.223%
2023-11-28	20.2100	20.2100	20.1900	20.1900	-0.296%	3,500	+10.005%
2023-11-27	20.2700	20.2700	20.2500	20.2500	-0.099%	3,900	+9.679%
2023-11-22	20.2700	20.2700	20.2700	20.2700	+1.148%	466	+9.571%
2023-11-16	20.0400	20.0400	20.0400	20.0400	+0.451%	720	+10.828%
2023-11-13	19.9300	19.9500	19.9300	19.9500	+0.707%	4,200	+11.328%
2023-11-10	19.8100	19.8100	19.8100	19.8100	-0.252%	400	+12.115%
2023-11-09	19.7700	19.8600	19.7700	19.8600	+0.101%	800	+11.833%
2023-11-07	19.8400	19.8400	19.8400	19.8400	-0.251%	100	+11.946%
2023-11-03	19.8800	19.8900	19.8800	19.8900	+2.844%	4,200	+11.664%
2023-10-26	19.3400	19.3400	19.3400	19.3400	+0.520%	100	+14.840%
2023-10-25	19.2400	19.2400	19.2400	19.2400	+0.575%	1,800	+15.437%
2023-10-23	19.1500	19.1500	19.1300	19.1300	-0.416%	3,300	+16.100%
2023-10-20	19.2100	19.2100	19.2100	19.2100	-0.724%	100	+15.617%
2023-10-19	19.3100	19.3600	19.3100	19.3500	-0.922%	1,243	+14.780%
2023-10-17	19.5300	19.5300	19.5300	19.5300	-0.102%	3,700	+13.722%
2023-10-16	19.5700	19.5700	19.5500	19.5500	+0.929%	700	+13.606%
2023-10-13	19.4000	19.4000	19.2400	19.3700	-0.718%	5,800	+14.662%
2023-10-12	19.4700	19.5100	19.4700	19.5100	-0.561%	5,000	+13.839%
2023-10-10	19.6000	19.6200	19.6000	19.6200	+0.255%	1,581	+13.201%
2023-09-29	19.6500	19.6700	19.5200	19.5700	-0.306%	3,538	+13.490%
2023-09-28	19.6300	19.6300	19.6300	19.6300	-0.051%	1,000	+13.143%
2023-09-27	19.7100	19.7100	19.6400	19.6400	-3.725%	1,468	+13.086%
2023-09-20	20.3800	20.4100	20.3800	20.4000	+0.542%	2,200	+8.873%
2023-09-19	20.2900	20.2900	20.2900	20.2900	-0.197%	300	+9.463%
2023-09-18	20.3300	20.3300	20.3300	20.3300	+0.445%	100	+9.247%
2023-09-13	20.2400	20.2400	20.2400	20.2400	0.000%	100	+9.733%
2023-09-12	20.2400	20.2400	20.2400	20.2400	+0.546%	1,100	+9.733%
2023-09-11	20.1300	20.1300	20.1300	20.1300	-0.593%	158	+10.333%
2023-08-28	20.2500	20.2500	20.2500	20.2500	+0.696%	12,523	+9.679%
2023-08-22	20.1100	20.1100	20.1100	20.1100	+0.149%	300	+10.443%
2023-08-21	20.0800	20.0800	20.0800	20.0800	-1.665%	300	+10.608%
2023-08-16	20.4200	20.4200	20.4200	20.4200	-0.536%	200	+8.766%
2023-08-09	20.5300	20.5300	20.5300	20.5300	-0.243%	2,000	+8.183%
2023-08-08	20.5800	20.5800	20.5800	20.5800	-0.146%	1,200	+7.920%
2023-08-03	20.6800	20.6800	20.6100	20.6100	-0.770%	2,100	+7.763%
2023-08-01	20.7700	20.7700	20.7700	20.7700	-0.622%	800	+6.933%
2023-07-28	20.9000	20.9000	20.9000	20.9000	+0.144%	187	+6.268%
2023-07-27	21.0800	21.0900	20.8700	20.8700	-0.572%	3,700	+6.421%
2023-07-24	20.9900	20.9900	20.9900	20.9900	+1.992%	150	+5.812%
2023-07-18	20.6100	20.6100	20.5800	20.5800	-0.339%	1,100	+7.920%
2023-07-14	20.7100	20.7100	20.6500	20.6500	+0.145%	1,100	+7.554%
2023-07-13	20.6500	20.6500	20.6200	20.6200	+0.733%	3,000	+7.711%
2023-07-11	20.4700	20.4700	20.4700	20.4700	+0.049%	200	+8.500%
2023-07-10	20.4600	20.4600	20.4600	20.4600	-0.389%	300	+8.553%
2023-07-07	20.5400	20.5400	20.5400	20.5400	-0.629%	150	+8.130%
2023-07-05	20.6700	20.6700	20.6700	20.6700	-0.720%	525	+7.450%
2023-07-04	20.8200	20.8200	20.8200	20.8200	0.000%	925	+6.676%
2023-06-30	20.8200	20.8200	20.8200	20.8200	+1.265%	125	+6.676%
2023-06-29	20.5600	20.5600	20.5600	20.5600	-0.194%	100	+8.025%
2023-06-28	20.6200	20.6200	20.6000	20.6000	-0.145%	2,600	+7.816%
2023-06-27	20.6000	20.6300	20.6000	20.6300	+0.634%	6,100	+7.659%
2023-06-26	20.5000	20.5000	20.5000	20.5000	-0.630%	106	+8.341%
2023-06-23	20.5800	20.6300	20.5800	20.6300	+0.292%	3,300	+7.659%
2023-06-22	20.5700	20.5700	20.5700	20.5700	-0.915%	200	+7.973%
2023-06-21	20.7600	20.7600	20.7600	20.7600	+0.338%	2,600	+6.985%
2023-06-20	20.6900	20.6900	20.6900	20.6900	-0.767%	300	+7.347%
2023-06-16	20.8400	20.8600	20.8200	20.8500	+1.361%	5,300	+6.523%
2023-06-15	20.5900	20.5900	20.5700	20.5700	+0.293%	300	+7.973%
2023-06-13	20.5100	20.5100	20.5100	20.5100	+0.638%	100	+8.289%
2023-06-09	20.3800	20.3800	20.3800	20.3800	-0.440%	200	+8.979%
2023-06-08	20.4100	20.4700	20.4100	20.4700	+0.887%	1,700	+8.500%
2023-06-07	20.2400	20.3900	20.2300	20.2900	-0.588%	5,500	+9.463%
2023-06-05	20.6000	20.6100	20.4100	20.4100	-0.293%	5,100	+8.819%
2023-06-02	20.3600	20.4700	20.3600	20.4700	+0.590%	800	+8.500%
2023-05-31	20.2500	20.3500	20.2500	20.3500	-0.732%	4,300	+9.140%
2023-05-29	20.5000	20.5000	20.4700	20.5000	+0.343%	1,000	+8.341%
2023-05-26	20.4500	20.4500	20.4300	20.4300	+0.640%	1,100	+8.713%
2023-05-25	20.3000	20.3900	20.3000	20.3000	-0.976%	2,463	+9.409%
2023-05-24	20.5500	20.5500	20.5000	20.5000	-0.822%	3,800	+8.341%
2023-05-23	20.6800	20.6900	20.6700	20.6700	-0.386%	700	+7.450%
2023-05-18	20.8100	20.8100	20.7500	20.7500	-0.813%	2,900	+7.036%
2023-05-16	21.0000	21.0000	20.9200	20.9200	-1.507%	400	+6.166%
2023-05-12	21.2200	21.2400	21.2200	21.2400	+0.759%	3,000	+4.567%
2023-05-11	21.0800	21.0800	21.0800	21.0800	-0.095%	1,100	+5.361%
2023-05-10	21.1400	21.1400	21.1000	21.1000	-0.047%	7,000	+5.261%
2023-05-09	21.0700	21.1100	21.0700	21.1100	-0.331%	2,900	+5.211%
2023-05-08	20.9700	21.1800	20.9700	21.1800	-0.094%	11,258	+4.863%
2023-05-05	21.0600	21.2000	21.0600	21.2000	+0.856%	12,000	+4.764%
2023-05-04	20.9700	21.0200	20.9600	21.0200	0.000%	6,900	+5.661%
2023-05-03	21.1100	21.1200	21.0200	21.0200	-0.285%	11,402	+5.661%
2023-04-28	21.0800	21.0800	21.0800	21.0800	+0.047%	944	+5.361%
2023-04-27	20.9000	21.0700	20.9000	21.0700	+0.765%	13,200	+5.411%
2023-04-26	20.9400	20.9400	20.9100	20.9100	-0.947%	1,200	+6.217%
2023-04-25	21.0800	21.1600	21.0500	21.1100	+0.237%	6,900	+5.211%
2023-04-21	21.0800	21.0800	21.0500	21.0600	+0.238%	3,900	+5.461%
2023-04-20	20.9800	21.0100	20.9800	21.0100	0.000%	900	+5.712%
2023-04-19	21.0200	21.0200	21.0100	21.0100	-0.474%	3,900	+5.712%
2023-04-17	21.1100	21.1100	21.1100	21.1100	0.000%	2,100	+5.211%
2023-04-14	21.1100	21.1100	21.1100	21.1100	+0.190%	400	+5.211%
2023-04-13	21.1000	21.1100	21.0700	21.0700	+0.477%	4,689	+5.411%
2023-04-12	20.9600	20.9700	20.9600	20.9700	+0.143%	638	+5.913%
2023-04-11	20.9700	20.9900	20.9300	20.9400	-0.191%	8,707	+6.065%
2023-04-06	20.9800	20.9800	20.9800	20.9800	+0.383%	2,500	+5.863%
2023-04-05	20.8500	20.9000	20.8500	20.9000	+1.064%	22,500	+6.268%
2023-04-03	20.6800	20.6800	20.6800	20.6800	+0.194%	21,900	+7.398%
2023-03-31	20.6000	20.6400	20.6000	20.6400	+0.487%	2,700	+7.607%
2023-03-30	20.5300	20.5400	20.5300	20.5400	+0.686%	12,200	+8.130%
2023-03-29	20.3700	20.4000	20.3700	20.4000	+0.940%	16,100	+8.873%
2023-03-27	20.2500	20.2500	20.1400	20.2100	+1.303%	14,700	+9.896%
2023-03-24	19.9200	19.9600	19.9100	19.9500	-0.499%	8,500	+11.328%
2023-03-22	20.0500	20.0500	20.0500	20.0500	-0.496%	100	+10.773%
2023-03-21	20.1500	20.1500	20.1500	20.1500	+0.649%	100	+10.223%
2023-03-15	20.0200	20.0200	20.0200	20.0200	-0.891%	100	+10.939%
2023-03-09	20.1800	20.2000	20.1800	20.2000	+0.448%	8,500	+9.950%
2023-03-08	20.1100	20.1100	20.1000	20.1100	-0.936%	4,900	+10.443%
2023-03-07	20.3000	20.3200	20.3000	20.3000	-0.049%	8,300	+9.409%
2023-03-06	20.3500	20.3500	20.3100	20.3100	-0.927%	5,000	+9.355%
2023-02-15	20.5000	20.5000	20.5000	20.5000	+0.441%	200	+8.341%
2023-02-10	20.3600	20.4300	20.3600	20.4100	+0.098%	14,800	+8.819%
2023-02-06	20.3500	20.3900	20.3500	20.3900	+0.147%	10,000	+8.926%
2023-02-03	20.3700	20.3700	20.3600	20.3600	+0.394%	4,800	+9.086%
2023-02-01	20.3400	20.3500	20.2800	20.2800	-0.831%	10,000	+9.517%
2023-01-31	20.4600	20.4600	20.4500	20.4500	+1.338%	4,800	+8.606%
2023-01-25	20.1800	20.1900	20.1700	20.1800	0.000%	10,000	+10.059%

.dark-mode .HpZ9HX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HpZ9HX{ color: #333333; background-color: white; border: 2px solid #333333; }CGDVCI GLOBAL MINIMUM DOWNSIDE VOLATILITY INDEXstock TSE

CGDV
CI GLOBAL MINIMUM DOWNSIDE VOLATILITY INDEX
stock TSE