Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CI First Asset Core US Equity ETF (TSX: CES )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2019 24.13 24.13 24.13 0 +0.41(+1.73%)
Apr 01, 2019 23.72 23.72 23.72 0 +0.16(+0.68%)
Mar 14, 2019 23.56 23.56 23.56 0 +0.00(+0.00%)
Mar 13, 2019 23.56 23.56 23.56 23.56 1,200 +0.11(+0.47%)
Mar 12, 2019 23.45 23.45 23.45 23.45 400 +0.00(+0.00%)
Mar 11, 2019 23.45 23.45 23.45 23.45 400 -0.69(-2.86%)
Mar 05, 2019 24.14 24.14 24.14 0 +0.00(+0.00%)
Mar 04, 2019 24.14 24.14 24.14 50 +0.00(+0.00%)
Mar 01, 2019 24.14 24.14 24.14 24.14 750 +1.43(+6.30%)
Feb 12, 2019 22.71 22.71 22.71 0 +0.00(+0.00%)
Feb 05, 2019 22.71 22.71 22.71 0 +0.00(+0.00%)
Feb 04, 2019 22.71 22.71 22.71 139 +0.00(+0.00%)
Jan 30, 2019 22.71 22.71 22.71 0 +0.13(+0.58%)
Jan 29, 2019 22.58 22.58 22.58 100 +0.00(+0.00%)
Jan 28, 2019 22.58 22.58 22.58 227 +0.00(+0.00%)
Jan 25, 2019 22.64 22.64 22.58 22.58 2,476 +0.61(+2.78%)
Jan 23, 2019 21.97 21.97 21.97 0 +0.00(+0.00%)
Jan 22, 2019 21.97 21.97 21.97 50 +0.00(+0.00%)
Jan 21, 2019 21.97 21.97 21.97 50 +0.00(+0.00%)
Jan 18, 2019 21.97 21.97 21.97 21.97 100 +0.00(+0.00%)
Jan 16, 2019 21.97 21.97 21.97 0 +0.00(+0.00%)
Jan 15, 2019 21.97 21.97 21.97 75 +0.00(+0.00%)
Jan 11, 2019 21.97 21.97 21.97 0 -0.01(-0.05%)
Jan 10, 2019 21.98 21.98 21.98 21.98 350 +0.77(+3.63%)
Jan 09, 2019 21.21 21.21 21.21 150 +0.00(+0.00%)
Jan 07, 2019 21.21 21.21 21.21 0 +0.00(+0.00%)
Jan 04, 2019 21.21 21.21 21.21 21.21 120 +0.28(+1.34%)
Jan 02, 2019 20.93 20.93 20.93 0 +0.00(+0.00%)
Dec 28, 2018 20.93 20.93 20.93 0 +0.80(+3.97%)
Dec 27, 2018 20.13 20.13 20.13 20.13 1,050 -2.67(-11.71%)
Dec 21, 2018 22.80 22.80 22.80 0 +0.00(+0.00%)
Dec 12, 2018 22.80 22.80 22.80 0 +0.00(+0.00%)
Nov 28, 2018 22.80 22.80 22.80 0 +0.00(+0.00%)
Nov 21, 2018 22.80 22.80 22.80 0 +0.00(+0.00%)
Nov 20, 2018 22.80 22.80 22.80 22.80 100 -0.40(-1.72%)
Nov 19, 2018 23.20 23.20 23.20 23.20 230 -0.16(-0.68%)
Nov 16, 2018 23.36 23.36 23.36 23.36 175 +0.00(+0.00%)
Nov 13, 2018 50 +0.00(+0.00%)
Nov 06, 2018 0 +0.00(+0.00%)
Oct 31, 2018 23.21 23.21 23.21 0 +0.73(+3.25%)
Oct 26, 2018 22.48 22.48 22.48 0 -1.40(-5.86%)
Oct 16, 2018 23.88 23.88 23.88 0 -1.00(-4.02%)
Sep 25, 2018 24.88 24.88 24.88 0 -0.23(-0.92%)
Sep 24, 2018 25.11 25.11 25.11 50 +0.00(+0.00%)
Sep 19, 2018 25.11 25.11 25.11 0 +0.06(+0.24%)
Sep 10, 2018 25.05 25.05 25.05 0 +0.00(+0.00%)
Aug 31, 2018 25.05 25.05 25.05 0 +0.15(+0.60%)
Aug 27, 2018 24.90 24.90 24.90 0 +0.00(+0.00%)
Aug 22, 2018 24.90 24.90 24.90 0 +0.00(+0.00%)
Aug 07, 2018 24.90 24.90 24.90 0 +0.24(+0.97%)
Jul 25, 2018 24.66 24.66 24.66 0 +0.30(+1.23%)
Jul 03, 2018 24.36 24.36 24.36 0 +0.29(+1.20%)
Jun 28, 2018 24.07 24.07 24.07 0 -0.22(-0.91%)
Jun 25, 2018 24.29 24.29 24.29 0 -0.28(-1.14%)
Jun 21, 2018 24.57 24.57 24.57 0 +0.05(+0.20%)
Jun 14, 2018 24.52 24.52 24.52 0 +0.01(+0.04%)
Jun 08, 2018 24.51 24.51 24.51 0 +0.08(+0.33%)
Jun 06, 2018 24.43 24.43 24.43 0 +0.41(+1.71%)
May 31, 2018 24.02 24.02 24.02 0 +0.07(+0.29%)
May 29, 2018 23.95 23.95 23.95 0 -0.14(-0.58%)
May 23, 2018 24.09 24.09 24.09 0 +0.54(+2.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.