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 (%)
Apr 28, 2017 10.70 10.70 10.70 0 +0.00(+0.00%)
Apr 27, 2017 10.75 10.75 10.70 10.70 2,462 -0.05(-0.47%)
Apr 26, 2017 10.77 10.77 10.74 10.75 2,454 -0.04(-0.37%)
Apr 24, 2017 10.79 10.79 10.79 0 +0.03(+0.28%)
Apr 21, 2017 10.76 10.76 10.76 10.76 1,186 +0.01(+0.09%)
Apr 20, 2017 10.75 10.75 10.75 10.75 700 +0.01(+0.09%)
Apr 19, 2017 10.82 10.82 10.74 10.74 2,254 -0.02(-0.19%)
Apr 18, 2017 10.78 10.78 10.76 10.76 640 -0.01(-0.09%)
Apr 17, 2017 10.74 10.77 10.73 10.77 4,612 +0.04(+0.37%)
Apr 13, 2017 10.75 10.75 10.73 10.73 2,086 -0.04(-0.37%)
Apr 12, 2017 10.77 10.77 10.77 10.77 800 +0.00(+0.00%)
Apr 11, 2017 10.77 10.77 10.77 10.77 1,000 +0.07(+0.65%)
Apr 10, 2017 10.73 10.73 10.70 10.70 291 +0.00(+0.00%)
Apr 07, 2017 10.70 10.70 10.70 10.70 1,000 +0.01(+0.09%)
Apr 06, 2017 10.70 10.73 10.69 10.69 5,920 +0.00(+0.00%)
Apr 05, 2017 10.68 10.69 10.68 10.69 2,216 +0.03(+0.28%)
Apr 04, 2017 10.66 10.66 10.66 10.66 100 +0.05(+0.47%)
Apr 03, 2017 10.61 10.61 10.61 10.61 1,300 -0.04(-0.38%)
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%)
Jan 03, 2017 10.09 10.09 10.09 0 -0.07(-0.69%)
Dec 30, 2016 10.16 10.16 10.16 0 +0.02(+0.20%)
Dec 29, 2016 10.14 10.14 10.14 10.14 1,500 -0.02(-0.20%)
Dec 28, 2016 10.15 10.16 10.15 10.16 640 +0.06(+0.59%)
Dec 21, 2016 10.10 10.10 10.10 0 +0.01(+0.10%)
Dec 20, 2016 10.09 10.09 10.09 10.09 4,265 +0.00(+0.00%)
Dec 19, 2016 10.03 10.09 10.03 10.09 10,084 +0.07(+0.70%)
Dec 16, 2016 10.03 10.03 10.01 10.02 7,785 +0.08(+0.80%)
Dec 15, 2016 9.960 9.980 9.940 9.940 8,953 -0.05(-0.50%)
Dec 14, 2016 9.990 9.990 9.990 9.990 9,110 -0.04(-0.40%)
Dec 13, 2016 10.03 10.03 10.03 10.03 5,600 +0.06(+0.60%)
Dec 12, 2016 9.970 9.970 9.970 9.970 5,206 +0.01(+0.10%)
Dec 09, 2016 9.930 9.960 9.910 9.960 12,600 +0.06(+0.61%)
Dec 07, 2016 9.900 9.900 9.900 0 +0.07(+0.71%)
Dec 06, 2016 9.840 9.840 9.830 9.830 3,500 -0.02(-0.20%)
Dec 05, 2016 9.850 9.850 9.850 9.850 1,017 +0.00(+0.00%)
Dec 02, 2016 9.890 9.890 9.850 9.850 6,300 -0.03(-0.30%)
Dec 01, 2016 9.860 9.880 9.860 9.880 5,700 +0.01(+0.10%)
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%)
Sep 01, 2016 10.22 10.22 10.22 0 -0.03(-0.29%)
Aug 31, 2016 10.25 920 +0.00(+0.00%)
Aug 30, 2016 10.25 10.25 10.25 10.25 600 -0.04(-0.39%)
Aug 29, 2016 10.29 10.29 10.29 10.29 1,000 -0.03(-0.29%)
Aug 26, 2016 10.34 10.34 10.32 10.32 1,578 -0.01(-0.10%)
Aug 24, 2016 10.33 10.33 10.33 0 -0.02(-0.19%)
Aug 23, 2016 10.39 10.39 10.35 10.35 600 +0.07(+0.68%)
Aug 18, 2016 10.28 10.28 10.28 0 +0.05(+0.49%)
Aug 16, 2016 10.23 10.23 10.23 29 -0.02(-0.20%)
Aug 15, 2016 10.25 10.25 10.25 10.25 200 +0.00(+0.00%)
Aug 11, 2016 10.25 10.25 10.25 0 +0.00(+0.00%)
Aug 10, 2016 10.25 10.25 10.25 10.25 501 -0.07(-0.68%)
Aug 09, 2016 10.32 10.32 10.32 10.32 600 +0.03(+0.29%)
Aug 03, 2016 10.29 10.29 10.29 1 +0.04(+0.39%)
Aug 02, 2016 10.25 10.25 10.25 10.25 2,001 -0.05(-0.49%)
Jul 26, 2016 10.30 10.30 10.30 0 +0.00(+0.00%)
Jul 25, 2016 10.30 10.30 10.30 10.30 1,100 +0.00(+0.00%)
Jul 22, 2016 10.29 10.30 10.29 10.30 2,025 +0.10(+0.98%)
Jul 18, 2016 10.20 10.20 10.20 0 -0.05(-0.49%)
Jul 14, 2016 10.25 10.25 10.25 0 +0.04(+0.39%)
Jul 13, 2016 10.21 10.21 10.21 10.21 2,500 -0.02(-0.20%)
Jul 12, 2016 10.25 10.25 10.23 10.23 3,188 -0.02(-0.20%)
Jul 11, 2016 10.25 10.25 10.25 10.25 339 +0.03(+0.29%)
Jul 07, 2016 10.22 10.22 10.22 0 -0.01(-0.10%)
Jul 05, 2016 10.09 10.23 10.09 10.23 2,300 +0.11(+1.09%)
Jul 04, 2016 10.12 10.12 10.12 10.12 1,700 +0.17(+1.71%)
Jun 28, 2016 9.950 9.950 9.950 0 +0.04(+0.40%)
Jun 27, 2016 9.900 9.910 9.900 9.910 540 -0.04(-0.40%)
Jun 22, 2016 9.950 9.950 9.950 0 +0.00(+0.00%)
Jun 20, 2016 9.950 9.950 9.950 0 +0.03(+0.30%)
Jun 17, 2016 9.920 9.920 9.920 9.920 1,200 +0.01(+0.10%)
Jun 16, 2016 9.900 9.910 9.900 9.910 600 -0.03(-0.30%)
Jun 13, 2016 9.940 9.940 9.940 0 -0.10(-1.00%)
Jun 08, 2016 10.04 10.04 10.04 0 +0.04(+0.40%)
Jun 07, 2016 10.00 10.00 10.00 10.00 1,000 +0.09(+0.91%)
Jun 01, 2016 9.910 9.910 9.910 0 +0.06(+0.61%)
May 27, 2016 9.850 9.850 9.850 0 -0.01(-0.10%)
May 26, 2016 9.820 9.860 9.820 9.860 800 -0.01(-0.10%)
May 25, 2016 9.870 9.870 9.870 9.870 200 +0.01(+0.10%)
May 24, 2016 9.860 9.860 9.860 9.860 1,000 +0.04(+0.41%)
May 20, 2016 9.820 9.820 9.820 0 +0.05(+0.51%)
May 19, 2016 9.790 9.790 9.770 9.770 2,100 +0.01(+0.10%)
May 18, 2016 9.790 9.790 9.760 9.760 2,100 -0.05(-0.51%)
May 11, 2016 9.810 9.810 9.810 0 +0.08(+0.82%)
May 05, 2016 9.730 9.730 9.730 0 +0.01(+0.10%)
May 04, 2016 9.720 9.720 9.720 9.720 109 +0.06(+0.62%)
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.