Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CI First Asset MSCI USA Lr Wgtd Unhedg ETF (TSX: RWU-B )

N/A UNCHANGED
Last Price Updated: 3:56 PM EDT, Apr 5, 2022 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 (%)
Jan 31, 2018 17.48 17.62 17.48 17.60 450 +0.01(+0.06%)
Jan 30, 2018 17.59 17.70 17.57 17.59 470 -0.11(-0.62%)
Jan 29, 2018 17.70 17.70 17.70 17.70 2,029 +0.04(+0.23%)
Jan 26, 2018 17.66 17.66 17.66 17.66 200 -0.04(-0.23%)
Jan 25, 2018 17.64 17.70 17.64 17.70 400 +0.13(+0.74%)
Jan 24, 2018 17.62 17.62 17.57 17.57 533 -0.14(-0.79%)
Jan 23, 2018 17.73 17.73 17.70 17.71 1,960 +0.01(+0.06%)
Jan 22, 2018 17.70 17.70 17.70 17.70 300 +0.11(+0.63%)
Jan 19, 2018 17.61 17.61 17.59 17.59 1,670 +0.13(+0.74%)
Jan 18, 2018 17.52 17.53 17.46 17.46 5,000 +0.05(+0.29%)
Jan 16, 2018 17.41 17.41 17.41 0 -0.08(-0.46%)
Jan 12, 2018 17.49 17.49 17.49 0 -0.03(-0.17%)
Jan 11, 2018 17.50 17.52 17.50 17.52 2,710 +0.00(+0.00%)
Jan 10, 2018 17.41 17.54 17.41 17.52 5,555 -0.03(-0.17%)
Jan 09, 2018 17.55 17.55 17.55 17.55 623 +0.09(+0.52%)
Jan 08, 2018 17.44 17.46 17.44 17.46 600 +0.12(+0.69%)
Jan 05, 2018 17.34 17.34 17.34 17.34 100 -0.11(-0.63%)
Jan 04, 2018 17.51 17.53 17.45 17.45 2,121 +0.01(+0.06%)
Jan 03, 2018 17.45 17.45 17.44 17.44 700 -0.18(-1.02%)
Dec 28, 2017 17.62 17.62 17.62 0 -0.10(-0.56%)
Dec 27, 2017 17.72 17.72 17.72 17.72 100 -0.13(-0.73%)
Dec 22, 2017 17.85 17.85 17.85 17.85 1,900 +0.05(+0.28%)
Dec 21, 2017 17.80 17.80 17.80 17.80 768 -0.34(-1.87%)
Dec 19, 2017 18.14 18.14 18.14 0 -0.04(-0.22%)
Dec 18, 2017 18.17 18.27 18.17 18.18 6,112 +0.08(+0.44%)
Dec 15, 2017 18.08 18.10 18.06 18.10 300 +0.12(+0.67%)
Dec 14, 2017 18.02 18.02 17.98 17.98 979 -0.10(-0.55%)
Dec 13, 2017 18.08 18.08 18.08 18.08 500 -0.03(-0.17%)
Dec 11, 2017 18.11 18.11 18.11 0 +0.09(+0.50%)
Dec 08, 2017 18.02 18.02 18.02 18.02 200 +0.05(+0.28%)
Dec 06, 2017 17.97 17.97 17.97 0 +0.10(+0.56%)
Dec 05, 2017 17.87 17.87 17.87 17.87 200 -0.16(-0.89%)
Dec 04, 2017 17.95 18.04 17.95 18.03 9,676 +0.13(+0.73%)
Dec 01, 2017 17.91 17.91 17.81 17.90 17,827 -0.34(-1.86%)
Nov 30, 2017 18.12 18.27 18.12 18.24 30,705 +0.17(+0.94%)
Nov 29, 2017 17.98 18.07 17.98 18.07 11,473 +0.20(+1.12%)
Nov 28, 2017 17.79 17.87 17.79 17.87 3,938 +0.20(+1.13%)
Nov 27, 2017 17.69 17.69 17.67 17.67 4,200 +0.15(+0.86%)
Nov 24, 2017 17.52 17.52 17.52 17.52 172 -0.05(-0.28%)
Nov 23, 2017 17.57 17.57 17.57 17.57 514 +0.05(+0.29%)
Nov 22, 2017 17.52 17.53 17.50 17.52 6,800 -0.15(-0.85%)
Nov 21, 2017 17.66 17.67 17.66 17.67 600 +0.02(+0.11%)
Nov 20, 2017 17.57 17.65 17.57 17.65 2,773 +0.12(+0.68%)
Nov 17, 2017 17.53 17.53 17.53 17.53 108 -0.07(-0.40%)
Nov 16, 2017 17.59 17.60 17.59 17.60 2,900 +0.01(+0.06%)
Nov 15, 2017 17.62 17.62 17.59 17.59 992 -0.02(-0.11%)
Nov 14, 2017 17.61 17.61 17.61 17.61 4,306 +0.06(+0.34%)
Nov 13, 2017 17.49 17.55 17.49 17.55 1,100 +0.13(+0.75%)
Nov 09, 2017 17.42 17.42 17.42 0 -0.05(-0.29%)
Nov 08, 2017 17.47 17.47 17.47 17.47 500 +0.10(+0.58%)
Nov 06, 2017 17.37 17.37 17.37 0 -0.11(-0.63%)
Nov 02, 2017 17.48 17.48 17.48 0 -0.13(-0.74%)
Nov 01, 2017 17.63 17.63 17.61 17.61 905 +0.11(+0.63%)
Oct 30, 2017 17.50 17.50 17.50 0 -0.16(-0.91%)
Oct 27, 2017 17.66 17.66 17.66 17.66 200 +0.20(+1.15%)
Oct 25, 2017 17.46 17.46 17.46 0 +0.03(+0.17%)
Oct 24, 2017 17.47 17.47 17.43 17.43 4,600 +0.02(+0.11%)
Oct 23, 2017 17.40 17.41 17.40 17.41 5,100 +0.06(+0.35%)
Oct 20, 2017 17.35 17.35 17.33 17.35 1,600 +0.22(+1.28%)
Oct 19, 2017 17.06 17.14 17.06 17.13 2,400 -0.02(-0.12%)
Oct 17, 2017 17.15 17.15 17.15 60 +0.05(+0.29%)
Oct 16, 2017 16.95 17.10 16.95 17.10 1,551 +0.05(+0.29%)
Oct 13, 2017 17.11 17.11 17.04 17.05 3,743 +0.03(+0.18%)
Oct 12, 2017 17.02 17.02 17.02 17.02 2,767 -0.01(-0.06%)
Oct 11, 2017 16.98 17.03 16.98 17.03 3,005 +0.08(+0.47%)
Oct 10, 2017 16.95 16.95 16.95 16.95 2,000 -0.05(-0.29%)
Oct 06, 2017 17.00 17.00 17.00 17.00 3,850 -0.07(-0.41%)
Oct 05, 2017 16.98 17.08 16.98 17.07 8,811 +0.21(+1.25%)
Oct 04, 2017 16.86 16.86 16.86 16.86 300 +0.00(+0.00%)
Oct 03, 2017 16.83 16.86 16.82 16.86 7,460 -0.02(-0.12%)
Oct 02, 2017 16.88 16.88 16.87 16.88 5,000 +0.14(+0.84%)
Sep 29, 2017 16.76 16.76 16.74 16.74 699 +0.09(+0.54%)
Sep 28, 2017 16.67 16.67 16.65 16.65 610 -0.05(-0.30%)
Sep 27, 2017 16.52 16.70 16.51 16.70 15,600 +0.05(+0.30%)
Sep 26, 2017 16.70 16.70 16.65 16.65 1,580 +0.02(+0.12%)
Sep 25, 2017 16.55 16.63 16.55 16.63 10,000 +0.06(+0.36%)
Sep 22, 2017 16.58 16.59 16.56 16.57 1,150 -0.03(-0.18%)
Sep 21, 2017 16.64 16.64 16.60 16.60 13,950 -0.03(-0.18%)
Sep 20, 2017 16.52 16.65 16.52 16.63 4,050 +0.06(+0.36%)
Sep 19, 2017 16.60 16.60 16.57 16.57 6,068 -0.04(-0.24%)
Sep 18, 2017 16.51 16.62 16.51 16.61 11,080 +0.12(+0.73%)
Sep 15, 2017 16.47 16.49 16.47 16.49 5,182 +0.04(+0.24%)
Sep 14, 2017 16.43 16.45 16.42 16.45 8,533 +0.04(+0.24%)
Sep 13, 2017 16.43 16.46 16.41 16.41 6,600 -0.07(-0.42%)
Sep 12, 2017 16.45 16.48 16.42 16.48 10,600 +0.06(+0.37%)
Sep 11, 2017 16.43 16.43 16.41 16.42 11,685 +0.13(+0.80%)
Sep 08, 2017 16.19 16.30 16.18 16.29 367,951 +0.15(+0.93%)
Sep 07, 2017 16.20 16.20 16.12 16.14 35,384 -0.18(-1.10%)
Sep 06, 2017 16.54 16.54 16.26 16.32 16,445 -0.18(-1.09%)
Sep 05, 2017 16.51 16.51 16.49 16.50 3,189 -0.30(-1.79%)
Aug 31, 2017 16.80 16.80 16.80 0 -0.14(-0.83%)
Aug 30, 2017 16.87 16.94 16.87 16.94 3,728 +0.16(+0.95%)
Aug 29, 2017 16.72 16.78 16.72 16.78 545 +0.06(+0.36%)
Aug 28, 2017 16.71 16.72 16.71 16.72 1,050 -0.07(-0.42%)
Aug 25, 2017 16.79 16.79 16.77 16.79 6,004 -0.01(-0.06%)
Aug 24, 2017 16.84 16.84 16.78 16.80 14,574 -0.09(-0.53%)
Aug 23, 2017 16.91 16.91 16.89 16.89 2,680 -0.06(-0.35%)
Aug 22, 2017 16.95 16.95 16.95 16.95 365 +0.10(+0.59%)
Aug 21, 2017 16.87 16.87 16.85 16.85 20,711 -0.01(-0.06%)
Aug 18, 2017 16.85 16.87 16.85 16.86 1,879 -0.18(-1.06%)
Aug 17, 2017 17.09 17.09 17.04 17.04 1,175 -0.08(-0.47%)
Aug 16, 2017 17.22 17.22 17.12 17.12 1,000 -0.12(-0.70%)
Aug 15, 2017 17.21 17.24 17.21 17.24 2,131 +0.08(+0.47%)
Aug 14, 2017 17.14 17.17 17.12 17.16 3,739 +0.19(+1.12%)
Aug 11, 2017 17.23 17.23 16.97 16.97 800 -0.11(-0.64%)
Aug 10, 2017 17.08 17.10 17.06 17.08 8,253 -0.05(-0.29%)
Aug 09, 2017 17.11 17.13 17.11 17.13 6,831 +0.08(+0.47%)
Aug 08, 2017 17.05 17.05 17.05 17.05 690 -0.01(-0.06%)
Aug 04, 2017 17.05 17.06 17.05 17.06 1,724 +0.09(+0.53%)
Aug 03, 2017 16.97 16.97 16.97 16.97 2,000 +0.06(+0.35%)
Aug 02, 2017 16.89 16.93 16.89 16.91 3,495 +0.02(+0.12%)
Aug 01, 2017 16.90 16.90 16.89 16.89 1,719 +0.12(+0.72%)
Jul 31, 2017 16.77 16.77 16.76 16.77 1,166 +0.08(+0.48%)
Jul 28, 2017 16.65 16.69 16.63 16.69 13,529 -0.15(-0.89%)
Jul 27, 2017 16.70 16.84 16.70 16.84 6,159 +0.04(+0.24%)
Jul 26, 2017 16.80 16.80 16.80 16.80 1,022 +0.01(+0.06%)
Jul 25, 2017 16.77 16.79 16.77 16.79 2,392 +0.03(+0.18%)
Jul 24, 2017 16.75 16.80 16.75 16.76 6,052 -0.06(-0.36%)
Jul 21, 2017 16.83 16.85 16.82 16.82 7,965 -0.04(-0.24%)
Jul 20, 2017 16.86 16.79 16.86 11,205 +0.07(+0.42%)
Jul 19, 2017 16.77 16.79 16.77 16.79 2,102 +0.01(+0.06%)
Jul 18, 2017 16.78 16.81 16.78 16.78 2,736 -0.13(-0.77%)
Jul 17, 2017 16.78 16.91 16.78 16.91 5,947 +0.07(+0.42%)
Jul 14, 2017 16.82 16.84 16.81 16.84 1,100 +0.00(+0.00%)
Jul 13, 2017 16.89 16.89 16.84 16.84 9,694 +0.01(+0.06%)
Jul 12, 2017 16.83 16.83 16.83 16.83 394 -0.18(-1.06%)
Jul 11, 2017 16.97 17.01 16.97 17.01 5,752 +0.00(+0.00%)
Jul 10, 2017 16.97 17.05 16.97 17.01 1,260 -0.03(-0.18%)
Jul 07, 2017 17.02 17.05 17.02 17.04 4,806 -0.04(-0.23%)
Jul 06, 2017 17.07 17.11 17.07 17.08 6,648 -0.12(-0.70%)
Jul 05, 2017 17.23 17.23 17.20 17.20 3,044 +0.03(+0.17%)
Jul 04, 2017 17.20 17.22 17.17 17.17 2,300 -0.02(-0.12%)
Jul 03, 2017 17.19 17.19 17.19 17.19 0 +0.00(+0.00%)
Jun 30, 2017 17.23 17.23 17.19 17.19 1,643 -0.01(-0.06%)
Jun 29, 2017 17.21 17.21 17.20 17.20 2,200 -0.18(-1.04%)
Jun 28, 2017 17.44 17.47 17.38 17.38 3,301 -0.13(-0.74%)
Jun 27, 2017 17.61 17.62 17.51 17.51 1,942 -0.30(-1.68%)
Jun 26, 2017 17.75 17.81 17.75 17.81 6,461 +0.04(+0.23%)
Jun 23, 2017 17.79 17.80 17.75 17.77 2,886 +0.05(+0.28%)
Jun 22, 2017 17.80 17.80 17.72 17.72 2,178 -0.19(-1.06%)
Jun 21, 2017 17.94 17.94 17.91 17.91 1,110 +0.00(+0.00%)
Jun 20, 2017 17.97 17.97 17.90 17.91 7,436 +0.01(+0.06%)
Jun 19, 2017 17.89 17.90 17.89 17.90 1,880 +0.05(+0.28%)
Jun 16, 2017 17.84 17.85 17.84 17.85 994 -0.09(-0.50%)
Jun 15, 2017 17.94 17.94 17.94 17.94 1,617 -0.09(-0.50%)
Jun 08, 2017 18.03 18.03 18.03 212 -0.04(-0.22%)
Jun 01, 2017 18.07 18.07 18.07 189 +0.12(+0.67%)
May 31, 2017 17.88 17.95 17.88 17.95 1,692 +0.12(+0.67%)
May 30, 2017 17.81 17.86 17.81 17.83 3,496 -0.02(-0.11%)
May 29, 2017 17.84 17.85 17.84 17.85 614 -0.01(-0.06%)
May 26, 2017 17.84 17.86 17.84 17.86 677 -0.03(-0.17%)
May 25, 2017 17.52 17.89 17.52 17.89 1,923 +0.22(+1.25%)
May 24, 2017 17.67 17.67 17.67 17.67 260 -0.05(-0.28%)
May 23, 2017 17.72 17.72 17.72 17.72 303 +0.15(+0.85%)
May 19, 2017 17.57 17.57 17.57 17.57 453 +0.00(+0.00%)
May 17, 2017 17.57 17.57 17.57 311 -0.07(-0.40%)
May 16, 2017 17.68 17.69 17.64 17.64 2,116 -0.11(-0.62%)
May 15, 2017 17.75 17.75 17.75 17.75 1,264 -0.02(-0.11%)
May 12, 2017 17.77 17.77 17.77 17.77 478 +0.06(+0.34%)
May 11, 2017 17.79 17.79 17.71 17.71 368 -0.08(-0.45%)
May 10, 2017 17.74 17.79 17.74 17.79 1,163 -0.02(-0.11%)
May 09, 2017 17.81 17.84 17.81 17.81 5,030 -0.05(-0.28%)
May 02, 2017 17.86 17.86 17.86 150 +0.02(+0.11%)
Apr 28, 2017 17.84 17.84 17.84 39 +0.03(+0.17%)
Apr 26, 2017 17.81 17.81 17.81 105 +0.00(+0.00%)
Apr 25, 2017 17.81 17.81 17.81 17.81 541 +0.16(+0.91%)
Apr 24, 2017 17.32 17.65 17.32 17.65 13,542 +0.15(+0.86%)
Apr 21, 2017 17.53 17.53 17.50 17.50 10,703 +0.03(+0.17%)
Apr 20, 2017 17.30 17.48 17.30 17.47 8,606 +0.22(+1.28%)
Apr 10, 2017 17.25 17.25 17.25 44 -0.03(-0.17%)
Apr 07, 2017 17.29 17.29 17.28 17.28 831 -0.02(-0.12%)
Apr 04, 2017 17.30 17.30 17.30 97 +0.05(+0.29%)
Apr 03, 2017 17.26 17.26 17.25 17.25 2,138 +0.03(+0.17%)
Mar 31, 2017 17.15 17.22 17.15 17.22 554 -0.01(-0.06%)
Mar 30, 2017 17.23 17.23 17.23 17.23 1,128 -0.10(-0.58%)
Mar 28, 2017 17.33 17.33 17.33 93 -0.07(-0.40%)
Mar 24, 2017 17.40 17.40 17.40 169 +0.09(+0.52%)
Mar 22, 2017 17.31 17.31 17.31 285 +0.01(+0.06%)
Mar 21, 2017 17.30 17.30 17.30 17.30 1,404 -0.12(-0.69%)
Mar 20, 2017 17.41 17.42 17.41 17.42 659 -0.06(-0.34%)
Mar 15, 2017 17.48 17.48 17.48 29 -0.02(-0.11%)
Mar 14, 2017 17.50 17.50 17.50 17.50 1,662 +0.08(+0.46%)
Mar 10, 2017 17.42 17.42 17.42 82 -0.09(-0.51%)
Mar 09, 2017 17.51 17.51 17.51 17.51 1,009 +0.09(+0.52%)
Mar 08, 2017 17.42 17.42 17.42 17.42 446 +0.16(+0.93%)
Mar 07, 2017 17.26 17.26 17.26 17.26 546 -0.19(-1.09%)
Mar 03, 2017 17.45 17.45 17.45 195 -0.08(-0.46%)
Mar 01, 2017 17.53 17.53 17.53 0 +0.30(+1.74%)
Feb 28, 2017 17.24 17.25 17.23 17.23 2,885 +0.14(+0.82%)
Feb 27, 2017 17.10 17.10 17.09 17.09 1,193 +0.09(+0.53%)
Feb 24, 2017 17.17 17.17 16.98 17.00 1,215 +0.05(+0.29%)
Feb 23, 2017 16.75 16.95 16.75 16.95 743 -0.03(-0.18%)
Feb 22, 2017 16.99 16.99 16.98 16.98 689 +0.05(+0.30%)
Feb 21, 2017 16.61 16.94 16.61 16.93 1,378 +0.20(+1.20%)
Feb 17, 2017 16.73 16.73 16.73 0 +0.04(+0.24%)
Feb 16, 2017 16.60 16.69 16.60 16.69 1,267 +0.15(+0.91%)
Feb 14, 2017 16.54 16.54 16.54 229 +0.10(+0.61%)
Feb 08, 2017 16.44 16.44 16.44 88 +0.04(+0.24%)
Feb 07, 2017 16.40 16.40 16.39 16.40 2,236 +0.09(+0.55%)
Feb 06, 2017 16.31 16.31 16.31 16.31 702 +0.05(+0.31%)
Feb 03, 2017 16.26 16.26 16.26 16.26 545 +0.12(+0.74%)
Feb 02, 2017 16.14 16.14 16.14 16.14 5,502 +0.03(+0.19%)
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.