iShares Global Infrastructure Index ETF - CIF.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	66.87	67.28	67.28	67.28	66.46	51,932
February 19, 2026	66.33	66.66	66.66	66.66	66.12	30,001
February 18, 2026	66.47	65.97	65.97	66.47	65.77	39,500
February 17, 2026	65.66	66.03	66.03	66.33	65.66	47,909
February 13, 2026	65.12	66.01	66.01	66.01	64.5	42,745
February 12, 2026	66.09	64.97	64.97	66.31	64.88	52,200
February 11, 2026	65.17	65.59	65.59	65.59	65	24,749
February 10, 2026	64.53	64.55	64.55	64.55	64.18	29,248
February 09, 2026	64.21	64.49	64.49	64.58	63.75	50,200
February 06, 2026	63.43	64.2	64.2	64.21	63.43	38,234
February 05, 2026	62.68	62.73	62.73	62.8	62.46	42,800
February 04, 2026	63.95	62.81	62.81	63.95	62.46	37,000
February 03, 2026	62.74	63.37	63.37	63.61	62.74	47,900
February 02, 2026	62.31	62.44	62.44	62.52	62.1	46,724
January 30, 2026	62.37	62.13	62.13	62.37	61.38	35,800
January 29, 2026	62.91	62.4	62.4	62.91	62	79,518
January 28, 2026	62.51	62.52	62.52	62.64	62	30,401
January 27, 2026	61.97	62.26	62.26	62.39	61.9	60,314
January 26, 2026	61.42	61.68	61.68	61.77	61.42	55,413
January 23, 2026	62.07	61.42	61.42	62.07	61.3	34,904
January 22, 2026	62.22	61.86	61.86	62.22	61.66	25,300
January 21, 2026	61.57	61.8	61.8	61.84	61.09	25,750
January 20, 2026	60.9	60.95	60.95	61.2	60.7	37,100
January 19, 2026	60.32	61	61	62.02	60.32	35,740
January 16, 2026	61.11	61.09	61.09	61.11	60.64	25,911
January 15, 2026	60.46	60.72	60.72	61.01	60.46	33,700
January 14, 2026	60.45	60.23	60.23	60.45	60.02	27,100
January 13, 2026	59.83	60.21	60.21	60.32	59.8	42,819
January 12, 2026	59.45	59.5	59.5	59.57	59.36	76,800
January 09, 2026	58.78	59.42	59.42	59.45	58.78	20,213
January 08, 2026	58.92	58.65	58.65	58.92	58.45	24,920
January 07, 2026	59.06	58.65	58.65	59.06	58.5	24,505
January 06, 2026	59.22	58.87	58.87	59.22	58.51	39,200
January 05, 2026	59	58.71	58.71	59	58.29	42,300
January 02, 2026	58.06	58.46	58.46	58.46	57.88	12,810
December 31, 2025	57.73	57.59	57.59	57.83	57.55	7,736
December 30, 2025	58.04	57.73	57.73	58.04	57.72	6,403
December 29, 2025	57.8	57.98	57.82	58.18	57.8	158,001
December 23, 2025	57.92	58.02	58.02	58.05	57.69	20,600
December 22, 2025	57.92	57.8	57.8	57.92	57.46	11,137
December 19, 2025	57.65	57.54	57.54	57.99	57.54	10,600
December 18, 2025	57.62	57.48	57.48	57.76	57.4	21,300
December 17, 2025	58.19	57.17	57.17	58.19	57.13	26,604
December 16, 2025	58.48	57.89	57.89	58.48	57.74	23,200
December 15, 2025	58.92	58.44	58.44	58.92	58.3	14,520
December 12, 2025	59.36	58.23	58.23	59.36	58.03	43,500
December 11, 2025	58.5	58.93	58.93	58.93	58.44	22,102
December 10, 2025	58.93	58.43	58.43	58.93	58.1	30,549
December 09, 2025	58.79	58.67	58.67	58.97	58.65	11,809
December 08, 2025	58.94	58.65	58.65	58.94	58.45	7,013
December 05, 2025	59.05	58.56	58.56	59.15	58.49	22,754
December 04, 2025	59.59	59.36	59.36	59.59	59.28	15,700
December 03, 2025	59.33	59.21	59.21	59.33	58.75	32,816
December 02, 2025	59.61	59.02	59.02	59.61	58.97	18,810
December 01, 2025	59.69	59.2	59.2	59.69	59	70,307
November 28, 2025	59.88	60.19	60.19	60.19	59.5	18,200
November 27, 2025	59.59	59.96	59.96	59.96	59.54	5,548
November 26, 2025	59.46	59.42	59.42	59.67	59.4	8,735
November 25, 2025	59.38	59.21	59.21	59.38	58.66	27,249
November 24, 2025	58.38	59.11	59.11	59.13	58.38	31,200

iShares Global Infrastructure Index ETF (CIF.TO) TSX