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 (%)
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.