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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36.2	36.2	36.2	36.2	36.2	100
February 19, 2026	36.22	36.22	36.22	36.22	36.22	0
February 18, 2026	36.12	36.12	36.12	36.12	36.12	0
February 17, 2026	36.18	36.18	36.18	36.18	36.18	0
February 13, 2026	35.91	35.91	35.91	35.91	35.91	0
February 12, 2026	36.43	36.43	36.43	36.43	36.43	0
February 11, 2026	36.44	36.44	36.44	36.44	36.44	0
February 10, 2026	36.14	36.14	36.14	36.14	36.14	0
February 09, 2026	36.11	36.11	36.11	36.11	36.11	0
February 06, 2026	35.34	35.34	35.34	35.34	35.34	0
February 05, 2026	35.62	35.62	35.62	35.62	35.62	0
February 04, 2026	34.91	34.91	34.91	34.91	34.91	31
February 03, 2026	34.76	34.76	34.76	34.76	34.76	0
February 02, 2026	34.64	34.64	34.64	34.64	34.64	0
January 30, 2026	34.68	34.68	34.68	34.68	34.68	0
January 29, 2026	34.55	34.55	34.55	34.55	34.55	174
January 28, 2026	34.8	34.8	34.8	34.8	34.8	0
January 27, 2026	34.85	34.85	34.85	34.85	34.85	0
January 26, 2026	34.82	34.82	34.82	34.82	34.82	0
January 23, 2026	34.82	34.82	34.82	34.82	34.82	200
January 22, 2026	35.15	35.15	35.15	35.15	35.15	0
January 21, 2026	34.5	34.5	34.5	34.5	34.5	0
January 20, 2026	34.67	34.67	34.67	34.67	34.67	0
January 19, 2026	34.99	34.99	34.99	34.99	34.99	26
January 16, 2026	35.08	35.08	35.08	35.08	35.08	0
January 15, 2026	34.74	34.74	34.74	34.74	34.74	0
January 14, 2026	34.52	34.52	34.52	34.52	34.52	0
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

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