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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	43.84	43.71	43.71	43.84	43.71	3,500
January 12, 2026	43.74	43.86	43.86	43.94	43.74	525
January 09, 2026	43.36	43.36	43.36	43.36	43.36	2,444
January 08, 2026	43.49	43.42	43.42	43.54	43.42	2,444
January 07, 2026	44.12	43.77	43.77	44.16	43.77	833
January 06, 2026	43.5	43.97	43.97	43.97	43.5	1,230
January 05, 2026	43.33	43.28	43.28	43.45	43.28	4,300
January 02, 2026	42.91	42.71	42.71	42.91	42.63	1,508
December 31, 2025	42.4	42.23	42.23	42.42	42.23	914
December 30, 2025	42.54	42.54	42.54	42.54	42.54	400
December 29, 2025	42.46	42.46	42.46	42.46	42.46	400
December 23, 2025	42.68	42.64	42.64	42.68	42.64	902
December 22, 2025	42.98	42.42	42.42	42.98	42.42	535
December 19, 2025	42.33	42.54	42.54	42.55	42.31	4,346
December 18, 2025	41.53	42.21	42.21	42.24	41.53	1,900
December 17, 2025	41.45	41.09	41.09	41.45	41.09	7,639
December 16, 2025	41.99	41.99	41.99	41.99	41.99	0
December 15, 2025	41.94	42.1	42.1	42.1	41.94	206
December 12, 2025	41.99	41.77	41.77	41.99	41.75	2,106
December 11, 2025	42.19	42.75	42.75	42.75	42.14	1,323
December 10, 2025	42.45	42.7	42.7	42.75	42.41	2,101
December 09, 2025	42.66	42.71	42.71	42.71	42.66	744
December 08, 2025	42.38	42.31	42.31	42.43	42.24	5,900
December 05, 2025	42.31	42.29	42.29	42.31	42.28	2,241
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

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