CI Munro Alternative Global Growth ETF - CMAG.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	42.23	42.32	42.32	42.33	42.18	3,083
December 03, 2025	42.28	42.28	42.28	42.28	42.28	100
December 02, 2025	42.49	42.21	42.21	42.49	42.21	1,100
December 01, 2025	42.12	41.98	41.98	42.12	41.95	1,310
November 28, 2025	42.32	42.39	42.39	42.39	42.32	1,500
November 27, 2025	42.01	42.29	42.29	42.29	42.01	300
November 26, 2025	41.92	41.92	41.92	41.92	41.92	0
November 25, 2025	41.49	41.92	41.92	41.92	41.49	1,515
November 24, 2025	41.57	41.7	41.7	41.84	41.57	1,043
November 21, 2025	41.35	41.48	41.48	41.56	41.19	1,900
November 20, 2025	42.47	41.03	41.03	42.47	41.03	6,243
November 19, 2025	42.05	42.23	42.23	42.28	42.05	1,100
November 18, 2025	41.66	41.92	41.92	41.92	41.66	2,600
November 17, 2025	42.43	42.43	42.43	42.43	42.43	1,201
November 14, 2025	42.51	42.53	42.53	42.65	42.51	1,201
November 13, 2025	42.26	42.26	42.26	42.26	42.26	500
November 12, 2025	43.2	43.14	43.14	43.2	43.14	300
November 11, 2025	42.9	43.09	43.09	43.09	42.9	600
November 10, 2025	43.66	43.8	43.8	43.8	43.66	708
November 07, 2025	42.37	42.84	42.84	42.84	42.36	900
November 06, 2025	43	42.99	42.99	43.06	42.76	8,500
November 05, 2025	44.06	44.09	44.09	44.14	44.06	1,341
November 04, 2025	43.81	43.61	43.61	43.81	43.55	1,200
November 03, 2025	44.5	44.66	44.66	44.66	44.5	943
October 31, 2025	44.45	44.52	44.52	44.52	44.45	2,633
October 30, 2025	44.82	44.82	44.82	44.82	44.82	0
October 29, 2025	44.79	44.79	44.79	44.79	44.79	100
October 28, 2025	44.31	44.45	44.45	44.45	44.31	1,208
October 27, 2025	43.96	43.96	43.96	43.96	43.96	0
October 24, 2025	44.04	44.07	44.07	44.17	44.04	2,700
October 23, 2025	43.15	43.12	43.12	43.15	43.12	1,110
October 22, 2025	43.07	43.07	43.07	43.07	43.07	61
October 21, 2025	43.01	43.01	43.01	43.01	43.01	300
October 20, 2025	42.95	42.95	42.95	42.95	42.95	0
October 17, 2025	42.67	42.92	42.92	42.92	42.64	1,052
October 16, 2025	43.45	42.96	42.96	43.45	42.96	1,240
October 15, 2025	43.91	43.59	43.59	43.96	43.4	5,200
October 14, 2025	43.51	43.75	43.75	43.75	43.51	2,728
October 10, 2025	43.9	43.53	43.53	43.91	43.53	8,227
October 09, 2025	44	44.04	44.04	44.08	44	1,234
October 08, 2025	43.38	43.38	43.38	43.38	43.38	400
October 07, 2025	43.53	43.53	43.53	43.53	43.53	0
October 06, 2025	42.99	42.99	42.99	42.99	42.99	0
October 03, 2025	43.11	42.99	42.99	43.12	42.87	1,735
October 02, 2025	43.23	43.06	43.06	43.23	43.06	2,200
October 01, 2025	42.93	42.9	42.9	42.98	42.9	2,400
September 30, 2025	42.49	42.54	42.54	42.54	42.47	1,100
September 29, 2025	42.49	42.38	42.38	42.5	42.38	1,748
September 26, 2025	42.07	42.15	42.15	42.2	42.07	900
September 25, 2025	42.38	42.38	42.38	42.38	42.38	0
September 24, 2025	42.38	42.38	42.38	42.38	42.38	100
September 23, 2025	42.78	42.58	42.58	42.8	42.58	1,800
September 22, 2025	42.65	43.04	43.04	43.04	42.59	3,936
September 19, 2025	42.32	42.74	42.74	42.79	42.32	4,700
September 18, 2025	42.47	42.47	42.47	42.47	42.47	212
September 17, 2025	42.16	42.1	42.1	42.16	41.67	2,100
September 16, 2025	42.26	42.21	42.21	42.26	42.13	2,502
September 15, 2025	42.44	42.33	42.33	42.44	42.33	1,700
September 12, 2025	42.03	41.94	41.94	42.03	41.94	800
September 11, 2025	42.08	42.03	42.03	42.2	42.03	2,331

CI Munro Alternative Global Growth ETF (CMAG.TO) TSX