CI U.S. MidCap Dividend Index ETF - UMI.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	34.54	34.54	34.54	34.54	34.54	26
January 12, 2026	34.66	34.66	34.66	34.66	34.66	26
January 09, 2026	34.52	34.52	34.52	34.52	34.52	0
January 08, 2026	33.96	33.96	33.96	33.96	33.96	0
January 07, 2026	34.35	34.35	34.35	34.35	34.35	0
January 06, 2026	34.01	34.01	34.01	34.01	34.01	0
January 05, 2026	34.05	34.05	34.05	34.05	34.05	104
January 02, 2026	33.36	33.36	33.36	33.36	33.36	0
December 31, 2025	33.68	33.68	33.68	33.68	33.68	0
December 30, 2025	33.72	33.72	33.72	33.72	33.72	0
December 29, 2025	33.86	33.86	33.86	33.86	33.86	37
December 23, 2025	34.07	34.07	34.07	34.07	34.07	0
December 22, 2025	33.9	33.9	33.72	33.9	33.9	105
December 19, 2025	33.97	33.97	33.78	33.97	33.97	105
December 18, 2025	33.97	33.97	33.78	33.97	33.97	0
December 17, 2025	33.9	33.9	33.72	33.9	33.9	0
December 16, 2025	34.13	34.13	33.94	34.13	34.13	0
December 15, 2025	34.15	34.15	33.96	34.15	34.15	0
December 12, 2025	34.32	34.32	34.13	34.32	34.32	0
December 11, 2025	34.42	34.42	34.42	34.42	34.42	105
December 10, 2025	33.47	33.47	33.47	33.47	33.47	0
December 09, 2025	33.46	33.46	33.46	33.46	33.46	0
December 08, 2025	33.46	33.46	33.46	33.46	33.46	100
December 05, 2025	33.72	33.72	33.72	33.72	33.72	0
December 04, 2025	33.79	33.8	33.8	33.8	33.79	500
December 03, 2025	33.69	33.69	33.69	33.69	33.69	200
December 02, 2025	33.66	33.66	33.66	33.66	33.66	100
December 01, 2025	33.72	33.72	33.72	33.72	33.72	0
November 28, 2025	33.74	33.74	33.74	33.74	33.74	100
November 27, 2025	33.7	33.7	33.7	33.7	33.7	0
November 26, 2025	33.63	33.63	33.63	33.63	33.63	100
November 25, 2025	33.24	33.24	33.24	33.24	33.24	100
November 24, 2025	32.87	32.87	32.87	32.87	32.87	0
November 21, 2025	32.13	32.13	32.13	32.13	32.13	0
November 20, 2025	32.42	32.42	32.42	32.42	32.42	0
November 19, 2025	32.49	32.49	32.49	32.49	32.49	0
November 18, 2025	32.35	32.35	32.35	32.35	32.35	0
November 17, 2025	32.97	32.97	32.97	32.97	32.97	0
November 14, 2025	33.06	33.06	33.06	33.06	33.06	0
November 13, 2025	33.35	33.35	33.35	33.35	33.35	0
November 12, 2025	33.27	33.27	33.27	33.27	33.27	0
November 11, 2025	33.08	33.08	33.08	33.08	33.08	0
November 10, 2025	32.89	32.89	32.89	32.89	32.89	167
November 07, 2025	32.89	32.89	32.89	32.89	32.89	200
November 06, 2025	32.57	32.57	32.57	32.57	32.57	100
November 05, 2025	32.96	32.96	32.96	32.96	32.96	100
November 04, 2025	33.3	33.3	33.3	33.3	33.3	0
November 03, 2025	32.8	32.8	32.8	32.8	32.8	502
October 31, 2025	32.78	32.78	32.78	32.78	32.78	0
October 30, 2025	32.89	32.89	32.89	32.89	32.89	0
October 29, 2025	33.3	33.3	33.3	33.3	33.3	502
October 28, 2025	33.63	33.63	33.63	33.63	33.63	0
October 27, 2025	33.54	33.54	33.54	33.54	33.54	0
October 24, 2025	33.48	33.48	33.48	33.48	33.48	0
October 23, 2025	33.37	33.37	33.37	33.37	33.37	0
October 22, 2025	33.51	33.51	33.51	33.51	33.51	0
October 21, 2025	33.38	33.38	33.38	33.38	33.38	0
October 20, 2025	33.09	33.09	33.09	33.09	33.09	0
October 17, 2025	33.09	33.09	33.09	33.09	33.09	200
October 16, 2025	32.8	32.8	32.8	32.8	32.8	130

CI U.S. MidCap Dividend Index ETF (UMI.TO) TSX