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, 2017 16.08 16.13 16.08 16.11 5,924 -0.09(-0.56%)
Jan 30, 2017 16.20 16.20 16.20 16.20 1,889 -0.07(-0.43%)
Jan 27, 2017 16.27 16.27 16.27 16.27 450 +0.06(+0.37%)
Jan 25, 2017 16.21 16.21 16.21 315 -0.17(-1.04%)
Jan 23, 2017 16.38 16.38 16.38 249 -0.05(-0.30%)
Jan 20, 2017 16.45 16.45 16.43 16.43 424 -0.03(-0.18%)
Jan 19, 2017 16.41 16.46 16.41 16.46 579 +0.02(+0.12%)
Jan 18, 2017 15.96 16.44 15.96 16.44 3,476 +0.34(+2.11%)
Jan 17, 2017 16.16 16.16 16.10 16.10 286 -0.15(-0.92%)
Jan 16, 2017 16.25 16.25 16.25 16.25 400 +0.03(+0.18%)
Jan 13, 2017 16.21 16.22 16.21 16.22 2,219 +0.06(+0.37%)
Jan 12, 2017 16.16 16.16 16.16 16.16 244 -0.06(-0.37%)
Jan 11, 2017 16.26 16.35 16.20 16.22 12,525 -0.05(-0.31%)
Jan 10, 2017 16.29 16.29 16.27 16.27 8,341 -0.03(-0.18%)
Jan 09, 2017 16.38 16.38 16.30 16.30 721 -0.08(-0.49%)
Jan 06, 2017 16.38 16.38 16.38 16.38 510 -0.14(-0.85%)
Jan 04, 2017 16.52 16.52 16.52 0 -0.09(-0.54%)
Dec 29, 2016 16.61 16.61 16.61 10 -0.07(-0.42%)
Dec 28, 2016 16.68 16.68 16.68 16.68 1,836 +0.03(+0.18%)
Dec 22, 2016 16.65 16.65 16.65 0 +0.01(+0.06%)
Dec 21, 2016 16.62 16.64 16.62 16.64 1,528 +0.07(+0.42%)
Dec 20, 2016 16.57 16.57 16.57 16.57 565 -0.07(-0.42%)
Dec 19, 2016 16.57 16.64 16.56 16.64 20,667 +0.17(+1.03%)
Dec 16, 2016 16.48 16.48 16.47 16.47 2,038 +0.01(+0.06%)
Dec 15, 2016 16.46 16.46 16.46 16.46 2,019 +0.26(+1.60%)
Dec 14, 2016 16.20 16.20 16.20 16.20 1,651 -0.06(-0.37%)
Dec 13, 2016 16.26 16.26 16.26 16.26 933 +0.05(+0.31%)
Dec 12, 2016 16.21 16.21 16.21 16.21 225 +0.02(+0.12%)
Dec 09, 2016 16.14 16.19 16.14 16.19 698 +0.04(+0.25%)
Dec 08, 2016 16.11 16.15 16.11 16.15 4,357 +0.05(+0.31%)
Dec 07, 2016 16.10 16.10 16.10 16.10 491 +0.12(+0.75%)
Dec 06, 2016 15.98 15.98 15.98 15.98 938 +0.07(+0.44%)
Dec 02, 2016 15.91 15.91 15.91 404 -0.02(-0.13%)
Dec 01, 2016 15.98 15.98 15.93 15.93 6,092 -0.36(-2.21%)
Nov 28, 2016 16.29 16.29 16.29 1,147 -0.08(-0.49%)
Nov 25, 2016 16.33 16.37 16.33 16.37 2,451 +0.09(+0.55%)
Nov 24, 2016 16.20 16.29 16.20 16.28 1,110 +0.03(+0.18%)
Nov 23, 2016 16.24 16.25 16.24 16.25 621 +0.15(+0.93%)
Nov 21, 2016 16.10 16.10 16.10 329 -0.05(-0.31%)
Nov 17, 2016 16.15 16.15 16.15 910 +0.33(+2.09%)
Nov 16, 2016 15.82 15.82 15.82 15.82 670 -0.26(-1.62%)
Nov 15, 2016 16.06 16.08 16.06 16.08 1,077 -0.09(-0.56%)
Nov 14, 2016 16.14 16.17 16.13 16.17 3,058 +0.12(+0.75%)
Nov 11, 2016 15.88 16.05 15.88 16.05 4,359 +0.04(+0.25%)
Nov 10, 2016 16.00 16.01 15.98 16.01 1,192 +0.15(+0.95%)
Nov 09, 2016 15.86 15.86 15.86 15.86 14,783 -0.01(-0.06%)
Nov 08, 2016 15.81 15.87 15.81 15.87 3,109 +0.05(+0.32%)
Nov 07, 2016 15.82 15.82 15.82 15.82 2,260 +0.24(+1.54%)
Nov 04, 2016 15.58 15.58 15.58 15.58 440 -0.06(-0.38%)
Nov 02, 2016 15.64 15.64 15.64 451 -0.06(-0.38%)
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.