Nasdaq - Delayed Quote
CAD
CI North American Small/Mid Cap Equity Fund Series B LSC (430784A4) (CFNRX)
30.92
+0.43
(+1.40%)
At close: October 30 at 8:00:34 PM EDT
Currency in CAD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 29, 2026
|
30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
|
Oct 27, 2026
|
30.49 | 30.49 | 30.49 | 30.49 | 30.49 | - |
|
Oct 23, 2026
|
30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
|
Oct 22, 2026
|
30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
|
Oct 20, 2026
|
30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
|
Oct 19, 2026
|
30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
|
Oct 16, 2026
|
30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
|
Oct 15, 2026
|
30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
|
Oct 14, 2026
|
29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
|
Oct 13, 2026
|
30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
|
Oct 9, 2026
|
30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
|
Oct 8, 2026
|
30.03 | 30.03 | 30.03 | 30.03 | 30.03 | - |
|
Oct 7, 2026
|
30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
|
Oct 6, 2026
|
30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
|
Oct 5, 2026
|
30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
|
Oct 1, 2026
|
30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
|
Sep 30, 2026
|
30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
|
Sep 29, 2026
|
30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
|
Sep 25, 2026
|
30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
|
Sep 24, 2026
|
30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
|
Sep 23, 2026
|
30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
|
Sep 22, 2026
|
30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
|
Sep 21, 2026
|
30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
|
Sep 18, 2026
|
30.07 | 30.07 | 30.07 | 30.07 | 30.07 | - |
|
Sep 17, 2026
|
30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
|
Sep 16, 2026
|
30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
|
Sep 14, 2026
|
30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
|
Sep 11, 2026
|
30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
|
Sep 10, 2026
|
29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
|
Sep 8, 2026
|
30.52 | 30.52 | 30.52 | 30.52 | 30.52 | - |
|
Sep 4, 2026
|
30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
|
Sep 1, 2026
|
30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
|
Aug 31, 2026
|
31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
|
Aug 28, 2026
|
31.21 | 31.21 | 31.21 | 31.21 | 31.21 | - |
|
Aug 24, 2026
|
31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
|
Aug 21, 2026
|
31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
|
Aug 20, 2026
|
31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
|
Aug 18, 2026
|
31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
|
Aug 14, 2026
|
32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
|
Aug 13, 2026
|
32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
|
Aug 12, 2026
|
32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
|
Aug 11, 2026
|
31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
|
Aug 10, 2026
|
31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
|
Aug 7, 2026
|
31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - |
|
Aug 5, 2026
|
31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
|
Aug 4, 2026
|
31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
|
Jul 30, 2026
|
31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
|
Jul 29, 2026
|
31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
|
Jul 28, 2026
|
31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
|
Jul 27, 2026
|
31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
|
Jul 24, 2026
|
31.32 | 31.32 | 31.32 | 31.32 | 31.32 | - |
|
Jul 23, 2026
|
31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
|
Jul 22, 2026
|
31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
|
Jul 21, 2026
|
31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
|
Jul 20, 2026
|
31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
|
Jul 17, 2026
|
31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
|
Jul 16, 2026
|
31.94 | 31.94 | 31.94 | 31.94 | 31.94 | - |
|
Jul 15, 2026
|
31.62 | 31.62 | 31.62 | 31.62 | 31.62 | - |
|
Jul 14, 2026
|
31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
|
Jul 13, 2026
|
31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
|
Jul 10, 2026
|
31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
|
Jul 9, 2026
|
31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
|
Jul 8, 2026
|
31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
|
Jul 7, 2026
|
31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
|
Jul 6, 2026
|
31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
|
Jun 30, 2026
|
31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
|
Jun 29, 2026
|
31.01 | 31.01 | 31.01 | 31.01 | 31.01 | - |
|
Jun 26, 2026
|
31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
|
Jun 25, 2026
|
30.89 | 30.89 | 30.89 | 30.89 | 30.89 | - |
|
Jun 24, 2026
|
30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
|
Jun 23, 2026
|
30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
|
Jun 22, 2026
|
30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
|
Jun 17, 2026
|
30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
|
Jun 16, 2026
|
30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
|
Jun 15, 2026
|
30.92 | 30.92 | 30.92 | 30.92 | 30.92 | - |
|
Jun 12, 2026
|
30.75 | 30.75 | 30.75 | 30.75 | 30.75 | - |
|
Jun 11, 2026
|
30.69 | 30.69 | 30.69 | 30.69 | 30.69 | - |
|
Jun 9, 2026
|
30.77 | 30.77 | 30.77 | 30.77 | 30.77 | - |
|
Jun 8, 2026
|
30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
|
Jun 5, 2026
|
30.43 | 30.43 | 30.43 | 30.43 | 30.43 | - |
|
Jun 4, 2026
|
30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
|
Jun 3, 2026
|
30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
|
Jun 2, 2026
|
30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
|
Jun 1, 2026
|
30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
|
May 28, 2026
|
30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
|
May 27, 2026
|
30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - |
|
May 26, 2026
|
30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
|
May 21, 2026
|
30.16 | 30.16 | 30.16 | 30.16 | 30.16 | - |
|
May 20, 2026
|
30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
|
May 19, 2026
|
29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
|
May 15, 2026
|
29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
|
May 14, 2026
|
29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
|
May 13, 2026
|
29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
|
May 12, 2026
|
29.58 | 29.58 | 29.58 | 29.58 | 29.58 | - |
|
May 8, 2026
|
29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
|
May 7, 2026
|
30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
|
May 6, 2026
|
30.06 | 30.06 | 30.06 | 30.06 | 30.06 | - |
|
May 5, 2026
|
29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
|
May 4, 2026
|
29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
|
May 1, 2026
|
29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
|
Apr 30, 2026
|
29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
|
Apr 29, 2026
|
29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
|
Apr 28, 2026
|
29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
|
Apr 27, 2026
|
29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
|
Apr 24, 2026
|
29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - |
|
Apr 23, 2026
|
29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
|
Apr 21, 2026
|
30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
|
Apr 20, 2026
|
30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
|
Apr 17, 2026
|
30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
|
Apr 16, 2026
|
29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
|
Apr 15, 2026
|
30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
|
Apr 13, 2026
|
29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
|
Apr 9, 2026
|
29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
|
Apr 8, 2026
|
29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
|
Apr 7, 2026
|
29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
|
Apr 6, 2026
|
29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
|
Mar 31, 2026
|
28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
|
Mar 30, 2026
|
28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - |
|
Mar 27, 2026
|
28.35 | 28.35 | 28.35 | 28.35 | 28.35 | - |
|
Mar 26, 2026
|
28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
|
Mar 25, 2026
|
28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - |
|
Mar 24, 2026
|
28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
|
Mar 20, 2026
|
28.34 | 28.34 | 28.34 | 28.34 | 28.34 | - |
|
Mar 19, 2026
|
28.69 | 28.69 | 28.69 | 28.69 | 28.69 | - |
|
Mar 18, 2026
|
28.94 | 28.94 | 28.94 | 28.94 | 28.94 | - |
|
Mar 17, 2026
|
29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - |
|
Mar 16, 2026
|
29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
|
Mar 13, 2026
|
28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - |
|
Mar 12, 2026
|
28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
|
Mar 11, 2026
|
29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
|
Mar 10, 2026
|
29.66 | 29.66 | 29.66 | 29.66 | 29.66 | - |
|
Mar 9, 2026
|
29.71 | 29.71 | 29.71 | 29.71 | 29.71 | - |
|
Mar 6, 2026
|
29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - |
|
Mar 3, 2026
|
30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
|
Mar 2, 2026
|
30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
|
Feb 27, 2026
|
30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
|
Feb 25, 2026
|
30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
|
Feb 24, 2026
|
30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
|
Feb 23, 2026
|
29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
|
Feb 19, 2026
|
30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
|
Feb 18, 2026
|
30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
|
Feb 17, 2026
|
30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - |
|
Feb 13, 2026
|
30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
|
Feb 12, 2026
|
29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
|
Feb 11, 2026
|
30.53 | 30.53 | 30.53 | 30.53 | 30.53 | - |
|
Feb 10, 2026
|
30.83 | 30.83 | 30.83 | 30.83 | 30.83 | - |
|
Feb 9, 2026
|
30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
|
Feb 6, 2026
|
30.57 | 30.57 | 30.57 | 30.57 | 30.57 | - |
|
Feb 5, 2026
|
30.04 | 30.04 | 30.04 | 30.04 | 30.04 | - |
|
Feb 4, 2026
|
30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
|
Feb 3, 2026
|
30.28 | 30.28 | 30.28 | 30.28 | 30.28 | - |
|
Feb 2, 2026
|
30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
|
Jan 30, 2026
|
30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
|
Jan 29, 2026
|
30.38 | 30.38 | 30.38 | 30.38 | 30.38 | - |
