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 30, 2016 9.870 9.880 9.870 9.870 5,850 -0.05(-0.50%)
Nov 29, 2016 9.880 9.920 9.880 9.920 7,300 -0.02(-0.20%)
Nov 28, 2016 9.940 9.940 9.940 9.940 5,200 +0.00(+0.00%)
Nov 25, 2016 9.910 9.940 9.910 9.940 1,500 +0.01(+0.10%)
Nov 23, 2016 9.930 9.930 9.930 0 +0.03(+0.30%)
Nov 22, 2016 9.820 9.900 9.820 9.900 4,285 +0.03(+0.30%)
Nov 21, 2016 9.870 9.870 9.870 9.870 5,200 +0.05(+0.51%)
Nov 18, 2016 9.840 9.840 9.780 9.820 10,600 +0.01(+0.10%)
Nov 17, 2016 9.810 9.770 9.810 5,367 +0.04(+0.41%)
Nov 16, 2016 9.770 9.770 9.750 9.770 7,134 +0.01(+0.10%)
Nov 15, 2016 9.730 9.760 9.730 9.760 1,193 +0.15(+1.56%)
Nov 14, 2016 9.600 9.610 9.600 9.610 500 -0.12(-1.23%)
Nov 11, 2016 9.730 9.730 9.730 9.730 500 -0.39(-3.85%)
Nov 08, 2016 10.12 10.12 10.12 144 -0.02(-0.20%)
Nov 07, 2016 10.14 10.14 10.14 10.14 300 -0.07(-0.69%)
Nov 03, 2016 10.21 10.21 10.21 0 -0.14(-1.35%)
Oct 31, 2016 10.35 10.35 10.35 0 +0.00(+0.00%)
Oct 26, 2016 10.35 10.35 10.35 0 -0.03(-0.29%)
Oct 25, 2016 10.38 10.38 10.38 10.38 2,300 +0.02(+0.19%)
Oct 24, 2016 10.38 10.38 10.36 10.36 1,500 +0.07(+0.68%)
Oct 19, 2016 10.29 10.29 10.29 0 +0.09(+0.88%)
Oct 18, 2016 10.17 10.26 10.17 10.20 3,102 -0.02(-0.20%)
Oct 17, 2016 10.22 10.22 10.22 10.22 1,700 +0.07(+0.69%)
Oct 13, 2016 10.15 10.15 10.15 0 +0.05(+0.50%)
Oct 06, 2016 10.10 10.10 10.10 0 -0.06(-0.59%)
Oct 05, 2016 10.25 10.25 10.16 10.16 4,819 -0.02(-0.20%)
Oct 04, 2016 10.17 10.18 10.17 10.18 870 -0.03(-0.29%)
Oct 03, 2016 10.25 10.26 10.21 10.21 400 -0.07(-0.68%)
Sep 30, 2016 10.28 10.28 10.28 10.28 200 -0.05(-0.48%)
Sep 29, 2016 10.34 10.34 10.31 10.33 3,883 -0.01(-0.10%)
Sep 28, 2016 10.35 10.35 10.30 10.34 6,150 +0.03(+0.29%)
Sep 27, 2016 10.31 10.31 10.31 10.31 0 +0.00(+0.00%)
Sep 26, 2016 10.23 10.31 10.23 10.31 6,091 -0.11(-1.06%)
Sep 23, 2016 10.42 10.42 10.42 10.42 100 +0.04(+0.39%)
Sep 22, 2016 10.41 10.41 10.38 10.38 2,000 +0.08(+0.78%)
Sep 21, 2016 10.30 10.30 10.30 10.30 250 -0.01(-0.10%)
Sep 20, 2016 10.28 10.31 10.28 10.31 1,400 +0.03(+0.29%)
Sep 19, 2016 10.20 10.28 10.20 10.28 3,800 -0.06(-0.58%)
Sep 08, 2016 10.34 10.34 10.34 0 +0.01(+0.10%)
Sep 07, 2016 10.29 10.33 10.29 10.33 687 +0.04(+0.39%)
Sep 06, 2016 10.33 10.33 10.29 10.29 1,020 +0.07(+0.68%)
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.