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 29, 2016 9.240 9.240 9.240 9.240 125 +0.00(+0.00%)
Feb 26, 2016 9.260 9.260 9.240 9.240 5,600 +0.04(+0.43%)
Feb 25, 2016 9.200 9.200 9.200 9.200 400 -0.02(-0.22%)
Feb 24, 2016 9.220 9.220 9.220 9.220 5,300 -0.07(-0.75%)
Feb 22, 2016 9.290 9.290 9.290 0 -0.02(-0.21%)
Feb 18, 2016 9.310 9.310 9.310 0 +0.18(+1.97%)
Feb 16, 2016 9.130 9.130 9.130 0 +0.08(+0.88%)
Feb 12, 2016 9.050 9.050 9.050 0 +0.02(+0.22%)
Feb 11, 2016 9.040 9.040 9.030 9.030 2,575 -0.12(-1.31%)
Feb 10, 2016 9.170 9.170 9.150 9.150 1,500 -0.04(-0.44%)
Feb 09, 2016 9.170 9.190 9.170 9.190 1,486 -0.20(-2.13%)
Feb 08, 2016 9.390 9.390 9.390 9.390 530 -0.01(-0.11%)
Feb 04, 2016 9.400 9.400 9.400 0 +0.05(+0.53%)
Feb 01, 2016 9.350 9.350 9.350 14 -0.03(-0.32%)
Jan 29, 2016 9.380 9.380 9.380 9.380 300 +0.42(+4.69%)
Jan 21, 2016 8.960 8.960 8.960 0 +0.11(+1.24%)
Jan 20, 2016 8.740 8.850 8.740 8.850 4,760 +0.03(+0.34%)
Jan 19, 2016 8.810 8.820 8.810 8.820 3,131 -0.14(-1.56%)
Jan 14, 2016 8.960 8.960 8.960 0 -0.02(-0.22%)
Jan 11, 2016 8.980 8.980 8.980 0 -0.06(-0.66%)
Jan 08, 2016 9.040 9.040 9.040 9.040 700 -0.15(-1.63%)
Jan 05, 2016 9.190 9.190 9.190 0 +0.03(+0.33%)
Jan 04, 2016 9.160 9.160 9.160 9.160 400 -0.12(-1.29%)
Dec 30, 2015 9.280 9.280 9.280 0 +0.01(+0.11%)
Dec 29, 2015 9.280 9.280 9.270 9.270 17,000 -0.03(-0.32%)
Dec 24, 2015 9.300 9.300 9.300 0 +0.13(+1.42%)
Dec 22, 2015 9.170 9.170 9.170 0 -0.04(-0.43%)
Dec 21, 2015 9.210 9.210 9.210 9.210 5,000 +0.04(+0.44%)
Dec 18, 2015 9.120 9.170 9.110 9.170 51,500 -0.09(-0.97%)
Dec 17, 2015 9.280 9.290 9.260 9.260 7,966 -0.04(-0.43%)
Dec 16, 2015 9.180 9.300 9.130 9.300 4,200 +0.31(+3.45%)
Dec 15, 2015 8.990 8.990 8.990 8.990 100 +0.04(+0.45%)
Dec 14, 2015 8.950 8.950 8.950 8.950 3,000 -0.06(-0.67%)
Dec 11, 2015 9.010 9.010 9.010 9.010 2,050 -0.07(-0.77%)
Dec 09, 2015 9.080 9.080 9.080 1 +0.07(+0.78%)
Dec 08, 2015 9.010 9.010 9.010 9.010 5,200 -0.29(-3.12%)
Dec 03, 2015 9.300 9.300 9.300 0 -0.08(-0.85%)
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.