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

CI First Asset Utility & Infra ETF (TSX: FAI )

N/A UNCHANGED
Last Price Updated: 2:44 PM EDT, Apr 8, 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 (%)
Nov 25, 2015 9.270 9.270 9.270 0 -0.09(-0.96%)
Nov 17, 2015 9.360 9.360 9.360 15 -0.03(-0.32%)
Nov 16, 2015 9.390 9.390 9.390 9.390 102 +0.10(+1.08%)
Nov 13, 2015 9.280 9.290 9.280 9.290 4,000 -0.08(-0.85%)
Nov 12, 2015 9.350 9.370 9.320 9.370 0 -0.03(-0.32%)
Nov 10, 2015 9.400 9.400 9.400 0 +0.02(+0.21%)
Nov 09, 2015 9.390 9.390 9.380 9.380 3,001 -0.01(-0.11%)
Nov 06, 2015 9.390 9.390 9.390 9.390 200 -0.05(-0.53%)
Nov 05, 2015 9.440 9.440 9.440 9.440 2,800 -0.06(-0.63%)
Nov 04, 2015 9.500 9.500 9.500 9.500 5,015 +0.05(+0.53%)
Nov 03, 2015 9.450 9.450 9.450 9.450 3,000 +0.03(+0.32%)
Nov 02, 2015 9.420 9.420 9.420 9.420 3,000 -0.11(-1.15%)
Oct 29, 2015 9.530 9.530 9.530 0 +0.12(+1.28%)
Oct 27, 2015 9.410 9.410 9.410 0 -0.21(-2.18%)
Oct 26, 2015 9.620 9.620 9.620 9.620 502 +0.00(+0.00%)
Oct 23, 2015 9.620 9.620 9.620 9.620 1,967 +0.04(+0.42%)
Oct 20, 2015 9.580 9.580 9.580 0 +0.08(+0.84%)
Oct 19, 2015 9.500 9.500 9.500 9.500 5,100 +0.01(+0.11%)
Oct 15, 2015 9.490 9.490 9.490 0 -0.06(-0.63%)
Oct 14, 2015 9.550 9.550 9.550 9.550 1,000 +0.00(+0.00%)
Oct 13, 2015 9.550 9.550 9.550 9.550 1,000 +0.09(+0.95%)
Oct 08, 2015 9.460 9.460 9.460 0 +0.06(+0.64%)
Oct 05, 2015 9.400 9.400 9.400 0 +0.19(+2.06%)
Oct 02, 2015 9.170 9.210 9.170 9.210 6,000 +0.05(+0.55%)
Oct 01, 2015 9.200 9.200 9.160 9.160 3,348 +0.11(+1.22%)
Sep 29, 2015 9.050 9.050 9.050 0 -0.23(-2.48%)
Sep 28, 2015 9.280 9.280 9.280 9.280 200 +0.02(+0.22%)
Sep 25, 2015 9.260 9.260 9.260 9.260 4,600 +0.05(+0.54%)
Sep 24, 2015 9.210 9.210 9.210 9.210 130 -0.08(-0.86%)
Sep 23, 2015 9.290 9.290 9.290 9.290 4,900 -0.01(-0.11%)
Sep 22, 2015 9.300 9.310 9.300 9.300 4,040 -0.09(-0.96%)
Sep 21, 2015 9.390 9.390 9.380 9.390 7,300 +0.09(+0.97%)
Sep 17, 2015 9.300 9.300 9.300 0 +0.17(+1.86%)
Sep 15, 2015 9.130 9.130 9.130 0 -0.10(-1.08%)
Sep 08, 2015 9.230 9.230 9.230 4 +0.00(+0.00%)
Sep 04, 2015 9.230 9.230 9.230 0 -0.08(-0.86%)
Sep 03, 2015 9.220 9.310 9.220 9.310 1,195 +0.11(+1.20%)
Sep 02, 2015 9.200 9.200 9.200 9.200 3,025 -0.30(-3.16%)
Aug 28, 2015 9.500 9.500 9.500 0 +0.10(+1.06%)
Aug 27, 2015 9.390 9.400 9.390 9.400 8,800 +0.31(+3.41%)
Aug 26, 2015 9.090 9.090 9.090 9.090 400 -0.06(-0.66%)
Aug 25, 2015 9.110 9.170 9.110 9.150 5,166 +0.24(+2.69%)
Aug 24, 2015 9.050 9.050 8.910 8.910 3,500 -0.64(-6.70%)
Aug 17, 2015 9.550 9.550 9.550 0 +0.08(+0.84%)
Aug 14, 2015 9.470 9.470 9.470 9.470 500 +0.01(+0.11%)
Aug 13, 2015 9.430 9.460 9.430 9.460 1,400 +0.06(+0.64%)
Aug 12, 2015 9.400 9.400 9.400 9.400 800 +0.06(+0.64%)
Aug 11, 2015 9.340 9.340 9.340 9.340 701 -0.05(-0.53%)
Aug 06, 2015 9.390 9.390 9.390 0 -0.15(-1.57%)
Aug 05, 2015 9.540 9.540 9.540 9.540 420 +0.02(+0.21%)
Aug 04, 2015 9.550 9.550 9.520 9.520 1,400 +0.07(+0.74%)
Jul 31, 2015 9.450 9.450 9.450 0 +0.00(+0.00%)
Jul 30, 2015 9.440 9.450 9.430 9.450 3,800 +0.09(+0.96%)
Jul 29, 2015 9.360 9.360 9.360 9.360 4,867 +0.11(+1.19%)
Jul 28, 2015 9.250 9.250 9.250 9.250 1,100 -0.14(-1.49%)
Jul 27, 2015 9.390 9.390 9.390 9.390 1,500 -0.07(-0.74%)
Jul 24, 2015 9.460 9.460 9.460 9.460 1,544 -0.02(-0.21%)
Jul 23, 2015 9.480 9.480 9.480 9.480 5,300 -0.16(-1.66%)
Jul 22, 2015 9.640 9.640 9.640 9.640 800 -0.16(-1.63%)
Jul 16, 2015 9.800 9.800 9.800 0 +0.07(+0.72%)
Jul 15, 2015 9.720 9.730 9.720 9.730 9,400 +0.03(+0.31%)
Jul 14, 2015 9.700 9.700 9.700 9.700 2,001 +0.18(+1.89%)
Jul 09, 2015 9.520 9.520 9.520 0 -0.21(-2.16%)
Jul 07, 2015 9.730 9.730 9.730 0 +0.12(+1.25%)
Jul 03, 2015 9.610 9.610 9.610 15 -0.23(-2.34%)
Jun 25, 2015 9.840 9.840 9.840 0 +0.15(+1.55%)
Jun 18, 2015 9.690 9.690 9.690 63 +0.05(+0.52%)
Jun 17, 2015 9.630 9.640 9.630 9.640 975 -0.02(-0.21%)
Jun 12, 2015 9.660 9.660 9.660 42 -0.04(-0.41%)
Jun 10, 2015 9.700 9.700 9.700 0 +0.08(+0.83%)
Jun 09, 2015 9.640 9.640 9.620 9.620 2,960 -0.01(-0.10%)
Jun 08, 2015 9.660 9.660 9.630 9.630 4,458 -0.16(-1.63%)
Jun 05, 2015 9.790 9.790 9.790 9.790 2,000 -0.12(-1.21%)
Jun 04, 2015 9.910 9.910 9.910 9.910 334 -0.05(-0.50%)
Jun 03, 2015 9.960 9.960 9.960 9.960 2,794 -0.08(-0.80%)
Jun 01, 2015 10.04 10.04 10.04 0 +0.04(+0.40%)
May 29, 2015 10.00 10.00 10.00 10.00 1,000 +0.05(+0.50%)
May 28, 2015 9.940 9.950 9.940 9.950 4,619 +0.03(+0.30%)
May 26, 2015 9.920 9.920 9.920 0 -0.09(-0.90%)
May 25, 2015 10.02 10.02 10.01 10.01 2,625 -0.09(-0.89%)
May 22, 2015 10.10 10.10 10.10 10.10 200 +0.06(+0.60%)
May 15, 2015 10.04 10.04 10.04 0 -0.11(-1.08%)
May 08, 2015 10.15 10.15 10.15 0 +0.15(+1.50%)
May 06, 2015 10.00 10.00 10.00 50 -0.15(-1.48%)
May 01, 2015 10.15 10.15 10.15 12 -0.26(-2.50%)
Apr 24, 2015 10.41 10.41 10.41 0 -0.02(-0.19%)
Apr 21, 2015 10.43 10.43 10.43 0 +0.04(+0.38%)
Apr 20, 2015 10.40 10.40 10.39 10.39 601 +0.07(+0.68%)
Apr 16, 2015 10.32 10.32 10.32 38 -0.02(-0.19%)
Apr 13, 2015 10.34 10.34 10.34 0 +0.17(+1.67%)
Mar 31, 2015 10.17 10.17 10.17 0 -0.07(-0.68%)
Mar 30, 2015 10.24 10.24 10.24 10.24 4,000 +0.08(+0.79%)
Mar 27, 2015 10.14 10.16 10.14 10.16 9,291 -0.04(-0.39%)
Mar 23, 2015 10.20 10.20 10.20 0 +0.00(+0.00%)
Mar 20, 2015 10.20 10.20 10.20 10.20 2,283 +0.02(+0.20%)
Mar 19, 2015 10.19 10.19 10.18 10.18 5,115 -0.04(-0.39%)
Mar 18, 2015 10.17 10.22 10.15 10.22 7,825 +0.12(+1.19%)
Mar 17, 2015 10.07 10.10 10.07 10.10 1,775 +0.00(+0.00%)
Mar 16, 2015 10.10 10.10 10.10 10.10 1,548 +0.13(+1.30%)
Mar 12, 2015 9.970 9.970 9.970 50 +0.04(+0.40%)
Mar 11, 2015 9.930 9.930 9.930 9.930 2,707 +0.01(+0.10%)
Mar 10, 2015 9.920 9.920 9.920 9.920 410 -0.04(-0.40%)
Mar 09, 2015 9.960 9.960 9.960 9.960 2,813 -0.06(-0.60%)
Mar 06, 2015 10.11 10.11 10.02 10.02 7,500 -0.17(-1.67%)
Mar 04, 2015 10.19 10.19 10.19 50 -0.03(-0.29%)
Mar 03, 2015 10.26 10.26 10.22 10.22 5,041 +0.00(+0.00%)
Mar 02, 2015 10.16 10.22 10.16 10.22 11,145 +0.06(+0.59%)
Feb 27, 2015 10.16 10.16 10.16 10.16 266 +0.02(+0.20%)
Feb 26, 2015 10.12 10.14 10.12 10.14 10,800 -0.06(-0.59%)
Feb 25, 2015 10.20 10.20 10.20 10.20 7,076 -0.04(-0.39%)
Feb 23, 2015 10.24 10.24 10.24 61 +0.00(+0.00%)
Feb 20, 2015 10.20 10.24 10.20 10.24 13,085 +0.05(+0.49%)
Feb 19, 2015 10.22 10.23 10.19 10.19 25,650 -0.04(-0.39%)
Feb 17, 2015 10.23 10.23 10.23 0 -0.05(-0.49%)
Feb 12, 2015 10.28 10.28 10.28 0 +0.06(+0.59%)
Feb 10, 2015 10.22 10.22 10.22 0 +0.03(+0.29%)
Feb 09, 2015 10.19 10.19 10.19 10.19 100 -0.09(-0.88%)
Feb 05, 2015 10.28 10.28 10.28 0 -0.03(-0.29%)
Feb 03, 2015 10.31 10.31 10.31 11 +0.06(+0.59%)
Feb 02, 2015 10.14 10.25 10.14 10.25 10,766 +0.08(+0.79%)
Jan 30, 2015 10.10 10.17 10.10 10.17 6,732 +0.07(+0.69%)
Jan 29, 2015 10.10 10.10 10.10 10.10 5,373 -0.05(-0.49%)
Jan 28, 2015 10.17 10.17 10.10 10.15 3,000 +0.00(+0.00%)
Jan 27, 2015 10.08 10.15 10.08 10.15 31,353 -0.02(-0.20%)
Jan 26, 2015 10.15 10.17 10.15 10.17 6,188 +0.02(+0.20%)
Jan 23, 2015 10.14 10.20 10.13 10.15 54,152 +0.04(+0.40%)
Jan 22, 2015 10.00 10.11 10.00 10.11 11,565 +0.07(+0.70%)
Jan 21, 2015 10.01 10.04 10.01 10.04 924 +0.17(+1.72%)
Jan 20, 2015 9.990 9.990 9.870 9.870 19,100 -0.12(-1.20%)
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.