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 29, 2016 15.35 15.35 15.33 15.33 495 +0.25(+1.66%)
Jan 28, 2016 15.03 15.08 15.03 15.08 600 -0.08(-0.53%)
Jan 27, 2016 15.16 15.16 15.16 15.16 100 +0.07(+0.46%)
Jan 25, 2016 15.09 15.09 15.09 0 +0.08(+0.53%)
Jan 22, 2016 15.02 15.02 15.01 15.01 26,780 +0.00(+0.00%)
Jan 21, 2016 14.99 15.07 14.99 15.01 33,810 -0.50(-3.22%)
Jan 19, 2016 15.51 15.51 15.51 184 +0.26(+1.70%)
Jan 18, 2016 15.37 15.37 15.25 15.25 14,204 -0.18(-1.17%)
Jan 13, 2016 15.43 15.43 15.43 0 +0.06(+0.39%)
Jan 12, 2016 15.38 15.38 15.37 15.37 1,869 +0.04(+0.26%)
Jan 11, 2016 15.33 15.33 15.33 15.33 100 +0.01(+0.07%)
Jan 08, 2016 15.35 15.35 15.32 15.32 11,714 -0.19(-1.23%)
Jan 06, 2016 15.51 15.51 15.51 95 -0.03(-0.19%)
Jan 05, 2016 15.40 15.56 15.40 15.54 16,818 +0.00(+0.00%)
Dec 31, 2015 15.54 15.54 15.54 5 -0.23(-1.46%)
Dec 30, 2015 15.74 15.77 15.74 15.77 9,456 +0.12(+0.77%)
Dec 23, 2015 15.65 15.65 15.65 0 +0.21(+1.36%)
Dec 21, 2015 15.44 15.44 15.44 0 -0.20(-1.28%)
Dec 17, 2015 15.64 15.64 15.64 40 +0.14(+0.90%)
Dec 16, 2015 15.50 15.50 15.50 15.50 100 +0.44(+2.92%)
Dec 14, 2015 15.06 15.06 15.06 0 -0.06(-0.40%)
Dec 11, 2015 15.09 15.12 15.09 15.12 3,521 +0.00(+0.00%)
Dec 10, 2015 15.12 15.12 15.12 15.12 1,682 -0.11(-0.72%)
Dec 08, 2015 15.23 15.23 15.23 138 +0.38(+2.56%)
Dec 03, 2015 14.85 14.85 14.85 0 -0.15(-1.00%)
Nov 30, 2015 15.00 15.00 15.00 0 -0.01(-0.07%)
Nov 27, 2015 15.01 15.01 15.01 15.01 815 +0.03(+0.20%)
Nov 25, 2015 14.98 14.98 14.98 86 -0.06(-0.40%)
Nov 23, 2015 15.04 15.04 15.04 439 +0.05(+0.33%)
Nov 20, 2015 15.01 15.01 14.99 14.99 4,749 +0.09(+0.60%)
Nov 19, 2015 14.88 14.90 14.88 14.90 925 +0.05(+0.34%)
Nov 18, 2015 14.85 14.85 14.85 14.85 1,348 +0.11(+0.75%)
Nov 17, 2015 14.75 14.75 14.74 14.74 1,105 +0.06(+0.41%)
Nov 16, 2015 14.68 14.68 14.68 14.68 175 -0.07(-0.47%)
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.