Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

CINV
CI GLOBAL ALPHA INNOVATORS
stock TSE

Inactive
Aug 2, 2024
21.57CAD-7.226%(-1.68)300
OverviewHistoricalTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2024-08-02		21.580021.580021.570021.5700-7.226%3000.000%
2024-08-01		23.240023.250023.240023.2500+1.706%400-7.226%
2024-07-29		22.860022.860022.860022.8600-0.262%100-5.643%
2024-07-24		22.920022.920022.920022.9200-3.209%100-5.890%
2024-07-22		23.500023.680023.500023.6800-3.779%700-8.910%
2024-07-05		24.480024.620024.480024.6100+0.778%800-12.353%
2024-06-28		24.420024.420024.420024.4200+1.202%100-11.671%
2024-06-27		24.190024.190024.130024.1300+1.515%1,300-10.609%
2024-06-21		23.770023.770023.770023.7700-2.462%100-9.255%
2024-06-19		24.320024.370024.320024.3700+0.536%500-11.490%
2024-06-18		24.240024.240024.240024.2400+0.248%100-11.015%
2024-06-17		24.160024.180024.160024.1800+0.918%300-10.794%
2024-06-14		23.960023.960023.960023.9600+3.187%190-9.975%
2024-06-10		23.220023.220023.220023.2200+1.442%802-7.106%
2024-06-06		22.890022.890022.890022.8900+3.951%700-5.767%
2024-06-04		22.020022.020022.020022.0200+0.319%700-2.044%
2024-06-03		21.950021.950021.950021.9500-0.858%1,466-1.731%
2024-05-30		22.310022.310022.140022.1400-1.905%220-2.575%
2024-05-29		22.570022.570022.570022.5700+3.437%400-4.431%
2024-05-17		21.820021.820021.820021.8200+2.441%150-1.146%
2024-05-14		21.300021.300021.300021.3000-0.560%100+1.268%
2024-05-13		21.420021.420021.420021.4200+0.328%100+0.700%
2024-05-08		21.410021.410021.350021.3500-0.836%200+1.030%
2024-05-07		21.530021.530021.530021.5300+3.909%100+0.186%
2024-05-02		20.720020.720020.720020.7200-0.145%180+4.102%
2024-05-01		20.750020.750020.750020.7500+0.630%101+3.952%
2024-04-26		20.760020.760020.620020.6200+3.879%630+4.607%
2024-04-22		20.040020.040019.850019.8500-3.406%1,351+8.665%
2024-04-18		20.550020.550020.550020.5500-2.653%110+4.964%
2024-04-16		21.130021.130021.110021.1100-2.494%800+2.179%
2024-04-12		21.650021.650021.650021.6500+0.651%600-0.370%
2024-04-10		21.510021.510021.510021.5100-0.555%600+0.279%
2024-03-28		21.630021.630021.630021.6300-0.552%100-0.277%
2024-03-25		21.750021.750021.750021.7500-0.503%150-0.828%
2024-03-22		21.860021.860021.860021.8600+2.389%100-1.327%
2024-03-18		21.330021.350021.330021.3500+0.047%2,812+1.030%
2024-03-14		21.340021.340021.340021.3400-0.513%300+1.078%
2024-03-13		21.450021.450021.450021.4500+0.140%175+0.559%
2024-03-11		21.420021.420021.420021.4200-0.047%324+0.700%
2024-03-05		21.390021.430021.390021.4300-2.280%380+0.653%
2024-03-04		21.950021.950021.930021.9300+2.000%1,300-1.642%
2024-03-01		21.500021.500021.500021.5000+2.822%100+0.326%
2024-02-23		20.980020.980020.910020.9100+0.917%200+3.156%
2024-02-16		20.720020.720020.720020.7200-0.337%100+4.102%
2024-02-09		20.790020.790020.790020.7900+0.678%100+3.752%
2024-02-08		20.650020.650020.650020.6500+3.044%100+4.455%
2024-02-06		20.040020.040020.040020.0400-1.523%400+7.635%
2024-02-05		20.330020.350020.330020.3500+4.573%4,100+5.995%
2024-01-31		19.460019.460019.460019.4600-1.418%100+10.843%
2024-01-26		19.850019.860019.720019.7400-0.253%1,600+9.271%
2024-01-25		19.900019.910019.790019.7900+6.227%5,525+8.994%
2024-01-17		18.630018.630018.630018.6300+0.703%350+15.781%
2024-01-15		18.500018.500018.500018.5000+5.173%200+16.595%
2024-01-05		17.590017.590017.590017.5900-3.932%100+22.626%
2023-12-20		18.310018.310018.310018.3100+4.748%555+17.804%
2023-12-07		17.480017.480017.480017.4800+0.749%100+23.398%
2023-12-05		17.350017.350017.350017.3500-1.867%100+24.323%
2023-11-29		17.680017.680017.680017.6800+0.798%700+22.002%
2023-11-27		17.540017.540017.540017.5400-0.848%100+22.976%
2023-11-22		17.690017.690017.690017.6900+0.113%100+21.933%
2023-11-20		17.660017.670017.660017.6700+1.844%3,360+22.071%
2023-11-16		17.340017.350017.340017.3500+0.173%1,500+24.323%
2023-11-14		17.320017.320017.320017.3200+7.578%1,100+24.538%
2023-09-20		16.100016.100016.100016.1000-3.477%100+33.975%
2023-08-29		16.680016.680016.680016.6800+3.154%100+29.317%
2023-08-25		16.170016.170016.170016.1700+2.083%100+33.395%
2023-08-18		15.840015.840015.840015.8400-4.521%100+36.174%
2023-08-02		16.580016.600016.580016.5900-1.660%2,300+30.018%
2023-07-28		16.890016.890016.870016.8700+1.627%5,400+27.860%
2023-07-25		16.600016.600016.600016.6000+1.281%1,000+29.940%
2023-07-12		16.390016.390016.390016.3900-0.304%100+31.605%
2023-06-30		16.440016.440016.440016.4400+1.294%200+31.204%
2023-06-20		16.230016.230016.230016.2300-0.246%610+32.902%
2023-05-29		16.250016.270016.240016.2700+14.416%5,900+32.575%
2023-05-04		14.270014.270014.220014.2200-1.660%670+51.688%
2023-03-24		14.460014.460014.460014.4600+4.029%500+49.170%
2023-03-10		13.900013.900013.900013.9000+1.981%400+55.180%
2023-02-22		13.630013.630013.630013.6300-2.504%700+58.254%
2023-02-16		14.010014.010013.980013.9800+14.216%200+54.292%
2022-12-22		12.250012.250012.240012.2400-2.780%1,000+76.225%
2022-12-21		12.590012.590012.590012.5900-0.553%100+71.326%
2022-12-15		12.660012.660012.660012.6600-5.663%100+70.379%
2022-12-13		13.420013.420013.420013.4200+0.149%100+60.730%
2022-12-02		13.400013.400013.400013.4000+3.876%100+60.970%
2022-11-30		12.900012.900012.900012.90000.000%500+67.209%
2022-11-29		12.920012.920012.900012.9000+2.300%3,550+67.209%
2022-11-28		12.880012.880012.610012.6100-3.075%10,300+71.055%
2022-11-23		13.010013.010013.010013.0100+2.360%100+65.796%
2022-11-11		12.710012.710012.710012.7100+7.257%200+69.709%
2022-11-07		11.850011.850011.850011.8500-2.709%100+82.025%
2022-10-27		12.180012.180012.180012.1800-1.377%100+77.094%
2022-10-26		12.350012.350012.350012.3500+0.488%200+74.656%
2022-10-24		12.200012.290012.200012.2900+1.403%17,297+75.509%
2022-10-20		12.110012.120012.110012.1200+1.253%200+77.970%
2022-10-14		11.960011.970011.960011.9700-3.623%19,100+80.201%
2022-09-28		12.020012.420012.020012.4200+2.306%2,000+73.671%
2022-09-26		12.140012.140012.140012.1400+0.497%155+77.677%
2022-09-23		12.080012.080012.080012.0800-8.485%100+78.560%
2022-08-30		13.200013.200013.200013.2000-0.151%100+63.409%
2022-08-29		13.220013.220013.220013.2200-1.417%620+63.162%
2022-07-29		13.410013.410013.390013.4100+9.559%2,100+60.850%
2022-07-13		12.240012.240012.240012.2400-2.857%200+76.225%
2022-06-28		12.700012.720012.600012.6000-0.943%3,770+71.190%
2022-06-27		12.700012.720012.700012.7200+4.605%2,481+69.575%
2022-06-22		12.160012.160012.160012.1600+2.964%700+77.385%
2022-06-16		11.940011.940011.760011.8100-13.162%12,300+82.642%
2022-06-02		13.600013.600013.600013.6000+1.266%100+58.603%
2022-05-31		13.430013.430013.430013.4300+7.183%200+60.611%
2022-05-11		12.600012.600012.530012.5300-2.033%6,200+72.147%
2022-05-09		12.790012.790012.790012.7900-9.611%700+68.647%
2022-05-03		14.360014.360014.150014.1500-0.352%4,745+52.438%
2022-04-29		14.200014.200014.200014.2000-3.794%333+51.901%
2022-04-21		14.770014.770014.760014.7600-1.731%1,400+46.138%
2022-04-20		15.020015.020015.020015.0200-1.379%1,001+43.609%
2022-04-14		15.230015.230015.230015.2300-0.523%800+41.628%
2022-04-13		15.200015.310015.200015.3100+0.790%2,052+40.888%
2022-04-11		15.190015.190015.190015.1900-6.810%707+42.001%
2022-04-05		16.230016.300016.230016.3000-0.549%4,900+32.331%
2022-03-28		16.380016.390016.380016.3900+1.549%300+31.605%
2022-03-25		16.140016.140016.140016.1400-0.062%150+33.643%
2022-03-24		16.150016.150016.150016.1500-0.309%500+33.560%
2022-03-23		16.370016.370016.200016.2000+4.922%1,410+33.148%
2022-03-16		15.510015.510015.440015.4400+3.833%2,650+39.702%
2022-03-15		14.850014.910014.850014.8700+0.270%2,700+45.057%
2022-03-14		14.830014.830014.830014.8300-3.826%100+45.448%
2022-03-09		15.420015.420015.420015.4200+2.458%100+39.883%
2022-03-07		15.040015.050015.040015.0500-6.464%200+43.322%
2022-03-01		16.090016.090016.090016.0900-1.228%100+34.058%
2022-02-28		16.290016.290016.290016.2900+2.906%114+32.413%
2022-02-23		15.900015.900015.830015.8300-3.299%1,137+36.260%
2022-02-18		16.370016.370016.370016.3700-2.385%100+31.765%
2022-02-14		16.770016.770016.770016.7700-0.119%1,220+28.623%
2022-02-11		17.100017.100016.790016.7900+2.817%5,900+28.469%
2022-01-27		16.330016.330016.330016.3300-1.745%200+32.088%
2022-01-26		16.610016.620016.610016.6200+2.719%200+29.783%
2022-01-24		16.190016.190016.180016.1800-7.806%340+33.313%
2022-01-19		17.590017.590017.550017.5500-0.454%407+22.906%
2022-01-18		17.920017.920017.630017.6300-2.219%961+22.348%
2022-01-10		18.030018.030018.030018.0300-2.908%700+19.634%
2022-01-07		18.570018.570018.570018.5700-2.826%100+16.155%
2022-01-06		19.000019.110018.950019.1100-1.950%1,111+12.873%
2022-01-05		19.490019.490019.490019.4900-5.936%100+10.672%
2021-12-30		20.720020.720020.720020.7200-0.193%160+4.102%
2021-12-29		20.760020.760020.760020.7600+0.290%114+3.902%
2021-12-23		20.700020.700020.700020.7000+0.926%100+4.203%
2021-12-22		20.400020.510020.400020.5100+3.586%875+5.168%
2021-12-20		19.610019.800019.610019.8000-2.559%970+8.939%
2021-12-02		20.410020.410020.320020.3200+0.346%380+6.152%
2021-12-01		21.020021.020020.250020.2500-2.831%3,452+6.519%
2021-11-30		20.860020.860020.840020.8400-1.279%1,423+3.503%
2021-11-29		21.110021.110021.110021.1100+0.956%2,209+2.179%
2021-11-26		21.140021.140020.900020.9100-1.461%1,200+3.156%
2021-11-22		21.650021.650021.010021.2200-2.571%670+1.649%
2021-11-19		21.970021.970021.780021.7800+0.461%796-0.964%
2021-11-18		21.820021.820021.650021.6800-0.322%2,279-0.507%
2021-11-17		21.690021.750021.690021.7500-0.092%1,520-0.828%
2021-11-16		21.540021.770021.540021.7700+0.508%2,345-0.919%
2021-11-15		21.610021.660021.610021.6600+0.791%200-0.416%
2021-11-12		21.490021.490021.490021.4900+1.272%103+0.372%
2021-11-10		21.220021.220021.220021.2200-1.714%178+1.649%
2021-11-09		21.650021.650021.590021.5900+0.046%2,100-0.093%
2021-11-08		21.420021.580021.420021.5800+2.567%2,000-0.046%
2021-11-03		21.170021.170020.940021.0400+0.622%5,020+2.519%
2021-11-02		20.910020.910020.910020.9100+1.505%100+3.156%
2021-11-01		20.600020.600020.600020.6000+0.783%220+4.709%
2021-10-29		20.500020.500020.440020.4400-0.098%560+5.528%
2021-10-28		20.320020.460020.320020.4600+1.187%400+5.425%
2021-10-26		20.230020.230020.220020.2200+0.198%400+6.677%
2021-10-25		19.980020.180019.980020.1800+0.749%200+6.888%
2021-10-22		20.030020.030020.030020.0300-0.694%150+7.688%
2021-10-21		19.960020.170019.960020.1700+0.149%1,700+6.941%
2021-10-19		20.140020.140020.140020.1400+1.257%101+7.100%
2021-10-18		19.890019.890019.890019.8900+1.791%100+8.446%
2021-10-13		19.540019.540019.540019.5400+1.349%248+10.389%
2021-10-12		19.280019.280019.280019.2800-1.381%100+11.878%
2021-10-06		19.550019.550019.550019.5500+1.348%500+10.332%
2021-10-04		19.130019.290019.110019.2900-8.622%4,100+11.820%
2021-09-23		21.110021.110021.110021.1100+1.490%100+2.179%
2021-09-20		20.800020.800020.800020.8000-1.933%702+3.702%
2021-09-10		21.280021.290021.210021.2100-0.329%400+1.697%
2021-09-09		21.240021.280021.240021.2800+1.093%212+1.363%
2021-09-03		21.050021.050021.050021.0500+0.429%106+2.470%
2021-09-02		21.010021.010020.960020.9600+2.094%1,345+2.910%
2021-08-26		20.530020.530020.530020.5300+0.588%101+5.066%
2021-08-24		20.410020.410020.410020.4100+0.790%500+5.683%
2021-08-23		20.250020.250020.250020.2500+1.759%100+6.519%
2021-08-17		19.900019.900019.900019.90000.000%350+8.392%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC