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 (%)
Mar 29, 2017 10.65 10.65 10.65 0 +0.02(+0.19%)
Mar 28, 2017 10.55 10.63 10.55 10.63 900 +0.07(+0.66%)
Mar 24, 2017 10.56 10.56 10.56 0 +0.04(+0.38%)
Mar 23, 2017 10.52 10.52 10.52 10.52 100 +0.04(+0.38%)
Mar 21, 2017 10.48 10.48 10.48 0 -0.01(-0.10%)
Mar 17, 2017 10.49 10.49 10.49 0 +0.02(+0.19%)
Mar 13, 2017 10.47 10.47 10.47 40 +0.05(+0.48%)
Mar 10, 2017 10.39 10.42 10.39 10.42 8,002 +0.05(+0.48%)
Mar 08, 2017 10.37 10.37 10.37 0 -0.04(-0.38%)
Mar 07, 2017 10.41 10.41 10.41 10.41 1,200 +0.02(+0.19%)
Mar 06, 2017 10.39 10.39 10.39 10.39 524 -0.03(-0.29%)
Mar 02, 2017 10.42 10.42 10.42 16 +0.06(+0.58%)
Mar 01, 2017 10.36 10.36 10.36 10.36 900 +0.03(+0.29%)
Feb 28, 2017 10.31 10.34 10.31 10.33 792 +0.02(+0.19%)
Feb 27, 2017 10.37 10.37 10.25 10.31 1,500 +0.04(+0.39%)
Feb 24, 2017 10.27 10.27 10.27 10.27 700 -0.07(-0.68%)
Feb 23, 2017 10.34 10.34 10.34 10.34 100 -0.05(-0.48%)
Feb 21, 2017 10.39 10.39 10.39 0 +0.08(+0.78%)
Feb 14, 2017 10.31 10.31 10.31 0 +0.18(+1.78%)
Feb 01, 2017 10.13 10.13 10.13 2 +0.04(+0.40%)
Jan 30, 2017 10.09 10.09 10.09 0 -0.13(-1.27%)
Jan 27, 2017 10.22 10.22 10.22 10.22 1,846 +0.04(+0.39%)
Jan 26, 2017 10.20 10.21 10.18 10.18 2,760 -0.03(-0.29%)
Jan 25, 2017 10.18 10.21 10.18 10.21 3,000 +0.03(+0.29%)
Jan 23, 2017 10.18 10.18 10.18 0 +0.05(+0.49%)
Jan 19, 2017 10.13 10.13 10.13 0 -0.04(-0.39%)
Jan 17, 2017 10.17 10.17 10.17 0 +0.07(+0.69%)
Jan 16, 2017 10.11 10.11 10.10 10.10 13,552 -0.02(-0.20%)
Jan 12, 2017 10.12 10.12 10.12 0 +0.03(+0.30%)
Jan 10, 2017 10.09 10.09 10.09 0 -0.07(-0.69%)
Jan 09, 2017 10.15 10.16 10.13 10.16 9,074 +0.07(+0.69%)
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.