Nasdaq - Delayed Quote
CAD
CI Select Income Managed Corporate Class (Series AT5 shares) DSC (287503A3) (CGQWX)
5.53
+0.01
(+0.16%)
At close: 8:00:27 PM EST
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
|
5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
|
Oct 28, 2026
|
5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
|
Oct 26, 2026
|
5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
|
Oct 22, 2026
|
5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
|
Oct 20, 2026
|
5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
|
Oct 19, 2026
|
5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
|
Oct 16, 2026
|
5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
|
Oct 15, 2026
|
5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
|
Oct 14, 2026
|
5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
|
Oct 13, 2026
|
5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
|
Oct 9, 2026
|
5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
|
Oct 8, 2026
|
5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
|
Oct 7, 2026
|
5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
|
Oct 6, 2026
|
5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
|
Oct 2, 2026
|
5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
|
Oct 1, 2026
|
5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
|
Sep 30, 2026
|
5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
|
Sep 29, 2026
|
5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
|
Sep 28, 2026
|
5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
|
Sep 25, 2026
|
5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
|
Sep 24, 2026
|
5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
|
Sep 23, 2026
|
5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
|
Sep 22, 2026
|
5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
|
Sep 21, 2026
|
5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
|
Sep 18, 2026
|
5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
|
Sep 17, 2026
|
5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
|
Sep 16, 2026
|
5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
|
Sep 14, 2026
|
5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
|
Sep 11, 2026
|
5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
|
Sep 10, 2026
|
5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
|
Sep 8, 2026
|
5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
|
Sep 4, 2026
|
5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
|
Sep 1, 2026
|
5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
|
Aug 31, 2026
|
5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
|
Aug 28, 2026
|
5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
|
Aug 24, 2026
|
5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
|
Aug 21, 2026
|
5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
|
Aug 20, 2026
|
5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
|
Aug 18, 2026
|
5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
|
Aug 14, 2026
|
5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
|
Aug 13, 2026
|
5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
|
Aug 12, 2026
|
5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
|
Aug 11, 2026
|
5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
|
Aug 10, 2026
|
5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
|
Aug 7, 2026
|
5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
|
Aug 5, 2026
|
5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
|
Aug 4, 2026
|
5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
|
Jul 30, 2026
|
5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
|
Jul 29, 2026
|
5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
|
Jul 28, 2026
|
5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
|
Jul 27, 2026
|
5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
|
Jul 24, 2026
|
5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
|
Jul 23, 2026
|
5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
|
Jul 22, 2026
|
5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
|
Jul 21, 2026
|
5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
|
Jul 20, 2026
|
5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
|
Jul 17, 2026
|
5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
|
Jul 16, 2026
|
5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
|
Jul 15, 2026
|
5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
|
Jul 14, 2026
|
5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
|
Jul 13, 2026
|
5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
|
Jul 10, 2026
|
5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
|
Jul 9, 2026
|
5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
|
Jul 8, 2026
|
5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
|
Jul 7, 2026
|
5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
|
Jul 6, 2026
|
5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
|
Jun 30, 2026
|
5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
|
Jun 29, 2026
|
5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
|
Jun 26, 2026
|
5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
|
Jun 25, 2026
|
5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
|
Jun 24, 2026
|
5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
|
Jun 23, 2026
|
5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
|
Jun 22, 2026
|
5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
|
Jun 17, 2026
|
5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
|
Jun 16, 2026
|
5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
|
Jun 15, 2026
|
5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
|
Jun 12, 2026
|
5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
|
Jun 11, 2026
|
5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
|
Jun 9, 2026
|
5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
|
Jun 8, 2026
|
5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
|
Jun 5, 2026
|
5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
|
Jun 4, 2026
|
5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
|
Jun 3, 2026
|
5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
|
Jun 2, 2026
|
5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
|
May 29, 2026
|
5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
|
May 28, 2026
|
5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
|
May 27, 2026
|
5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
|
May 26, 2026
|
5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
|
May 21, 2026
|
5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
|
May 20, 2026
|
5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
|
May 19, 2026
|
5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
|
May 15, 2026
|
5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
|
May 14, 2026
|
5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
|
May 13, 2026
|
5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
|
May 12, 2026
|
5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
|
May 8, 2026
|
5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
|
May 7, 2026
|
5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
|
May 6, 2026
|
5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
|
May 5, 2026
|
5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
|
May 4, 2026
|
5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
|
May 1, 2026
|
5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
|
Apr 30, 2026
|
5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
|
Apr 29, 2026
|
5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
|
Apr 28, 2026
|
5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
|
Apr 27, 2026
|
5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
|
Apr 24, 2026
|
5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
|
Apr 23, 2026
|
5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
|
Apr 21, 2026
|
5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
|
Apr 20, 2026
|
5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
|
Apr 17, 2026
|
5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
|
Apr 16, 2026
|
5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
|
Apr 15, 2026
|
5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
|
Apr 13, 2026
|
5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
|
Apr 9, 2026
|
5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
|
Apr 8, 2026
|
5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
|
Apr 7, 2026
|
5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
|
Apr 1, 2026
|
5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
|
Mar 31, 2026
|
5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
|
Mar 30, 2026
|
5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
|
Mar 27, 2026
|
5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
|
Mar 26, 2026
|
5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
|
Mar 25, 2026
|
5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
|
Mar 24, 2026
|
5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
|
Mar 23, 2026
|
5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
|
Mar 19, 2026
|
5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
|
Mar 18, 2026
|
5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
|
Mar 17, 2026
|
5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
|
Mar 16, 2026
|
5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
|
Mar 13, 2026
|
5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
|
Mar 12, 2026
|
5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
|
Mar 11, 2026
|
5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
|
Mar 10, 2026
|
5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
|
Mar 9, 2026
|
5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
|
Mar 6, 2026
|
5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
|
Mar 3, 2026
|
5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
|
Mar 2, 2026
|
5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
|
Feb 26, 2026
|
5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
|
Feb 25, 2026
|
5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
|
Feb 24, 2026
|
5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
|
Feb 20, 2026
|
5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
|
Feb 19, 2026
|
5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
|
Feb 18, 2026
|
5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
|
Feb 17, 2026
|
5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
|
Feb 13, 2026
|
5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
|
Feb 12, 2026
|
5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
|
Feb 11, 2026
|
5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
|
Feb 10, 2026
|
5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
|
Feb 9, 2026
|
5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
|
Feb 6, 2026
|
5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
|
Feb 5, 2026
|
5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
|
Feb 4, 2026
|
5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
|
Feb 3, 2026
|
5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
|
Feb 2, 2026
|
5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
|
Jan 30, 2026
|
5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
|
Jan 29, 2026
|
5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
