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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	33.5	33.5	33.5	33.5	33.5	3,300
October 10, 2025	32.54	32.53	32.53	32.54	32.53	300
October 09, 2025	33.82	33.82	33.82	33.82	33.82	0
October 08, 2025	33.82	33.82	33.82	33.82	33.82	100
October 07, 2025	34.05	34.05	34.05	34.05	34.05	0
October 06, 2025	34.08	34.08	34.08	34.08	34.08	0
October 03, 2025	33.9	33.9	33.9	33.9	33.9	0
October 02, 2025	33.95	33.95	33.95	33.95	33.95	0
October 01, 2025	33.95	33.95	33.95	33.95	33.95	230
September 30, 2025	33.89	33.89	33.89	33.89	33.89	110
September 29, 2025	33.74	33.74	33.74	33.74	33.74	200
September 26, 2025	33.62	33.62	33.62	33.62	33.62	0
September 25, 2025	33.9	33.9	33.9	33.9	33.9	0
September 24, 2025	34.04	34.04	34.04	34.04	34.04	0
September 23, 2025	34.04	34.04	34.04	34.04	34.04	100
September 22, 2025	34.3	34.3	33.98	34.3	34.3	0
September 19, 2025	34.55	34.55	34.55	34.55	34.55	0
September 18, 2025	34.49	34.49	34.49	34.49	34.49	100
September 17, 2025	34.24	34.24	34.24	34.24	34.24	0
September 16, 2025	34.24	34.24	34.24	34.24	34.24	124
September 15, 2025	34.58	34.58	34.58	34.58	34.58	0
September 12, 2025	34.82	34.82	34.82	34.82	34.82	0
September 11, 2025	34.31	34.31	34.31	34.31	34.31	0
September 10, 2025	34.31	34.31	34.31	34.31	34.31	0
September 09, 2025	34.55	34.55	34.55	34.55	34.55	0
September 08, 2025	34.46	34.46	34.46	34.46	34.46	100
September 05, 2025	34.62	34.62	34.62	34.62	34.62	0
September 04, 2025	34.62	34.62	34.62	34.62	34.62	110
September 03, 2025	34.19	34.19	34.19	34.19	34.19	109
September 02, 2025	34.48	34.48	34.48	34.48	34.48	0
August 29, 2025	34.53	34.53	34.53	34.53	34.53	0
August 28, 2025	34.75	34.75	34.75	34.75	34.75	0
August 27, 2025	34.61	34.68	34.68	34.68	34.61	6,110
August 26, 2025	34.51	34.5	34.5	34.51	34.5	8,000
August 25, 2025	34.72	34.72	34.72	34.72	34.72	0
August 22, 2025	33.81	33.81	33.81	33.81	33.81	0
August 21, 2025	33.88	33.88	33.88	33.88	33.88	0
August 20, 2025	33.92	33.92	33.88	33.92	33.92	100
August 19, 2025	33.98	33.85	33.85	33.98	33.85	730
August 18, 2025	33.76	33.76	33.76	33.76	33.76	0
August 15, 2025	33.99	33.99	33.99	33.99	33.99	0
August 14, 2025	33.99	33.99	33.99	33.99	33.99	0
August 13, 2025	33.48	33.48	33.48	33.48	33.48	600

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