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 )

14.95 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 30, 2019 10.97 10.97 10.97 10.97 2,500 -0.05(-0.45%)
Apr 29, 2019 11.02 11.02 11.02 11.02 2,400 -0.03(-0.27%)
Apr 25, 2019 11.05 11.05 11.05 0 +0.01(+0.09%)
Apr 24, 2019 11.04 11.04 11.04 11.04 300 -0.01(-0.09%)
Apr 23, 2019 11.04 11.08 11.04 11.05 4,709 -0.01(-0.09%)
Apr 22, 2019 11.06 11.09 11.06 11.06 4,805 +0.02(+0.18%)
Apr 18, 2019 11.04 11.04 11.04 0 +0.04(+0.36%)
Apr 17, 2019 11.05 11.05 11.00 11.00 15,989 -0.06(-0.54%)
Apr 16, 2019 11.07 11.07 11.06 11.06 200 -0.01(-0.09%)
Apr 15, 2019 11.07 11.07 11.07 11.07 100 +0.02(+0.18%)
Apr 12, 2019 11.05 11.05 11.05 11.05 800 +0.02(+0.18%)
Apr 11, 2019 11.03 11.03 11.00 11.03 1,900 +0.01(+0.09%)
Apr 10, 2019 11.02 11.03 11.00 11.02 5,210 +0.06(+0.55%)
Apr 09, 2019 11.00 11.01 10.96 10.96 8,004 -0.02(-0.18%)
Apr 08, 2019 10.98 10.98 10.98 10.98 2,900 -0.01(-0.09%)
Apr 05, 2019 10.99 10.99 10.99 10.99 1,700 +0.04(+0.37%)
Apr 04, 2019 10.95 10.96 10.95 10.95 1,600 -0.02(-0.18%)
Apr 03, 2019 10.96 10.97 10.96 10.97 7,250 +0.02(+0.18%)
Apr 02, 2019 10.95 10.95 10.95 10.95 4,000 +0.03(+0.27%)
Apr 01, 2019 10.92 10.92 10.92 10.92 900 +0.00(+0.00%)
Mar 29, 2019 10.93 10.93 10.92 10.92 1,518 +0.01(+0.09%)
Mar 28, 2019 10.91 10.91 10.91 10.91 100 +0.00(+0.00%)
Mar 27, 2019 10.90 10.91 10.87 10.91 4,525 +0.02(+0.18%)
Mar 26, 2019 10.91 10.91 10.89 10.89 1,500 +0.04(+0.37%)
Mar 25, 2019 10.83 10.85 10.83 10.85 3,500 -0.01(-0.09%)
Mar 22, 2019 10.89 10.89 10.86 10.86 1,100 -0.09(-0.82%)
Mar 21, 2019 10.90 10.95 10.90 10.95 3,671 +0.03(+0.27%)
Mar 20, 2019 10.92 10.92 10.92 10.92 2,400 +0.02(+0.18%)
Mar 19, 2019 10.91 10.93 10.90 10.90 755 -0.03(-0.27%)
Mar 18, 2019 10.92 10.93 10.89 10.93 3,300 +0.01(+0.09%)
Mar 15, 2019 10.91 10.92 10.91 10.92 1,100 +0.06(+0.55%)
Mar 14, 2019 10.86 10.86 10.86 10.86 1,000 -0.02(-0.18%)
Mar 13, 2019 10.88 10.88 10.88 10.88 1,500 +0.02(+0.18%)
Mar 12, 2019 10.85 10.86 10.85 10.86 2,900 +0.02(+0.18%)
Mar 11, 2019 10.82 10.84 10.82 10.84 2,600 +0.09(+0.84%)
Mar 08, 2019 10.75 10.75 10.75 10.75 458 -0.04(-0.37%)
Mar 06, 2019 10.79 10.79 10.79 0 +0.08(+0.75%)
Mar 05, 2019 10.71 10.71 10.71 10.71 200 +0.00(+0.00%)
Mar 04, 2019 10.71 10.71 10.71 10.71 100 -0.02(-0.19%)
Mar 01, 2019 10.68 10.73 10.68 10.73 2,671 +0.08(+0.75%)
Feb 28, 2019 10.66 10.66 10.65 10.65 2,420 +0.00(+0.00%)
Feb 27, 2019 10.65 10.65 10.65 10.65 4,000 +0.05(+0.47%)
Feb 22, 2019 10.60 10.60 10.60 0 +0.04(+0.38%)
Feb 21, 2019 10.52 10.56 10.52 10.56 815 -0.02(-0.19%)
Feb 20, 2019 10.59 10.59 10.58 10.58 4,200 +0.02(+0.19%)
Feb 19, 2019 10.55 10.57 10.55 10.56 1,000 +0.00(+0.00%)
Feb 15, 2019 10.56 10.56 10.56 0 +0.08(+0.76%)
Feb 14, 2019 10.48 10.48 10.48 10.48 900 -0.02(-0.19%)
Feb 12, 2019 10.50 10.50 10.50 0 +0.00(+0.00%)
Feb 08, 2019 10.50 10.50 10.50 0 -0.02(-0.19%)
Feb 05, 2019 10.52 10.52 10.52 0 +0.10(+0.96%)
Feb 04, 2019 10.44 10.44 10.42 10.42 1,400 -0.01(-0.10%)
Feb 01, 2019 10.46 10.46 10.43 10.43 1,000 +0.02(+0.19%)
Jan 31, 2019 10.40 10.41 10.40 10.41 621 +0.03(+0.29%)
Jan 30, 2019 10.38 10.38 10.38 10.38 100 +0.00(+0.00%)
Jan 29, 2019 10.38 10.38 10.38 10.38 1,200 +0.11(+1.07%)
Jan 24, 2019 10.27 10.27 10.27 0 -0.01(-0.10%)
Jan 23, 2019 10.30 10.30 10.27 10.28 6,400 -0.03(-0.29%)
Jan 22, 2019 10.34 10.34 10.30 10.31 4,000 -0.04(-0.39%)
Jan 21, 2019 10.36 10.36 10.35 10.35 1,300 +0.03(+0.29%)
Jan 18, 2019 10.30 10.32 10.30 10.32 3,628 +0.02(+0.19%)
Jan 17, 2019 10.22 10.30 10.22 10.30 5,900 +0.09(+0.88%)
Jan 16, 2019 10.23 10.23 10.18 10.21 2,761 +0.02(+0.20%)
Jan 15, 2019 10.19 10.19 10.19 10.19 4,000 +0.03(+0.30%)
Jan 14, 2019 10.19 10.19 10.16 10.16 2,200 +0.09(+0.89%)
Jan 09, 2019 10.07 10.07 10.07 0 +0.02(+0.20%)
Jan 08, 2019 10.05 10.05 10.05 10.05 1,250 +0.08(+0.80%)
Jan 07, 2019 9.950 9.970 9.930 9.970 1,600 +0.08(+0.81%)
Jan 04, 2019 9.910 9.910 9.890 9.890 10,100 +0.12(+1.23%)
Dec 31, 2018 9.770 9.770 9.770 0 +0.25(+2.63%)
Dec 27, 2018 9.520 9.520 9.520 0 +0.10(+1.06%)
Dec 24, 2018 9.420 9.420 9.420 0 -0.26(-2.69%)
Dec 21, 2018 9.730 9.730 9.680 9.680 2,800 -0.06(-0.62%)
Dec 20, 2018 9.740 9.740 9.740 9.740 1,600 -0.20(-2.01%)
Dec 19, 2018 9.940 9.940 9.940 9.940 1,700 +0.04(+0.40%)
Dec 18, 2018 9.870 9.900 9.870 9.900 2,808 -0.05(-0.50%)
Dec 17, 2018 9.960 9.960 9.950 9.950 1,110 -0.17(-1.68%)
Dec 14, 2018 10.12 10.12 10.12 10.12 1,507 -0.07(-0.69%)
Dec 13, 2018 10.14 10.19 10.14 10.19 2,900 +0.08(+0.79%)
Dec 12, 2018 10.10 10.11 10.10 10.11 1,206 +0.01(+0.10%)
Dec 11, 2018 10.09 10.09 10.09 10.10 2,400 +0.06(+0.60%)
Dec 10, 2018 10.13 10.13 10.04 10.04 3,300 -0.10(-0.99%)
Dec 07, 2018 10.15 10.15 10.13 10.14 702 +0.01(+0.10%)
Dec 06, 2018 10.18 10.18 10.13 10.13 820 -0.12(-1.17%)
Dec 05, 2018 10.24 10.25 10.24 10.25 3,600 +0.06(+0.59%)
Dec 04, 2018 10.19 10.19 10.19 10.19 1,996 +0.00(+0.00%)
Nov 30, 2018 10.19 10.19 10.19 0 -0.02(-0.20%)
Nov 29, 2018 10.20 10.21 10.20 10.21 4,000 +0.11(+1.09%)
Nov 28, 2018 10.10 10.10 10.10 10.10 506 +0.02(+0.20%)
Nov 27, 2018 10.08 10.08 10.08 10.08 950 -0.03(-0.30%)
Nov 26, 2018 10.11 10.11 10.11 10.11 240 +0.00(+0.00%)
Nov 23, 2018 10.11 10.11 10.11 10.11 222 -0.04(-0.39%)
Nov 20, 2018 10.15 10.15 10.15 0 -0.04(-0.39%)
Nov 19, 2018 10.19 10.19 10.18 10.19 6,900 +0.08(+0.79%)
Nov 16, 2018 10.12 10.13 10.11 10.11 7,000 -0.03(-0.30%)
Nov 15, 2018 10.14 10.14 10.14 10.14 368 -0.08(-0.78%)
Nov 09, 2018 10.22 10.22 10.22 0 -0.02(-0.20%)
Nov 08, 2018 10.26 10.26 10.24 10.24 1,835 +0.17(+1.69%)
Nov 02, 2018 10.07 10.07 10.07 29 +0.00(+0.00%)
Nov 01, 2018 10.06 10.07 10.06 10.07 200 +0.12(+1.21%)
Oct 31, 2018 9.950 9.950 9.950 59 +0.00(+0.00%)
Oct 30, 2018 9.950 9.950 9.950 9.950 1,300 -0.14(-1.39%)
Oct 29, 2018 10.16 10.16 10.09 10.09 500 -0.03(-0.30%)
Oct 26, 2018 10.10 10.13 10.10 10.12 1,800 -0.11(-1.08%)
Oct 25, 2018 10.23 10.23 10.23 10.23 2,900 +0.03(+0.29%)
Oct 24, 2018 10.21 10.23 10.20 10.20 500 -0.11(-1.07%)
Oct 23, 2018 10.34 10.34 10.31 10.31 5,431 -0.06(-0.58%)
Oct 22, 2018 10.37 10.37 10.37 10.37 1,900 +0.03(+0.29%)
Oct 18, 2018 10.34 10.34 10.34 0 +0.00(+0.00%)
Oct 16, 2018 10.34 10.34 10.34 0 +0.11(+1.08%)
Oct 15, 2018 10.20 10.23 10.20 10.23 2,700 -0.06(-0.58%)
Oct 09, 2018 10.29 10.29 10.29 0 -0.06(-0.58%)
Oct 05, 2018 10.35 10.35 10.35 0 +0.00(+0.00%)
Oct 04, 2018 10.39 10.39 10.35 10.35 3,800 -0.08(-0.77%)
Oct 03, 2018 10.43 10.43 10.43 20 +0.00(+0.00%)
Oct 02, 2018 10.40 10.45 10.40 10.43 6,659 -0.01(-0.10%)
Oct 01, 2018 10.44 10.44 10.44 10.44 100 -0.01(-0.10%)
Sep 28, 2018 10.43 10.46 10.42 10.45 2,500 +0.02(+0.19%)
Sep 27, 2018 10.43 10.44 10.43 10.43 2,400 -0.01(-0.10%)
Sep 25, 2018 10.44 10.44 10.44 0 -0.10(-0.95%)
Sep 24, 2018 10.58 10.58 10.54 10.54 2,300 +0.00(+0.00%)
Sep 20, 2018 10.54 10.54 10.54 0 -0.04(-0.38%)
Sep 19, 2018 10.61 10.61 10.58 10.58 4,800 -0.04(-0.38%)
Sep 18, 2018 10.63 10.63 10.61 10.62 1,700 +0.06(+0.57%)
Sep 14, 2018 10.56 10.56 10.56 0 -0.10(-0.94%)
Sep 13, 2018 10.66 10.66 10.66 10.66 2,800 +0.02(+0.19%)
Sep 12, 2018 10.64 10.64 10.64 10.64 275 +0.01(+0.09%)
Sep 11, 2018 10.64 10.65 10.63 10.63 8,400 +0.04(+0.38%)
Sep 10, 2018 10.59 10.59 10.59 10.59 100 +0.06(+0.57%)
Sep 07, 2018 10.53 10.54 10.52 10.53 1,600 -0.05(-0.47%)
Sep 06, 2018 10.58 10.58 10.58 10.58 2,500 +0.00(+0.00%)
Sep 04, 2018 10.58 10.58 10.58 0 -0.01(-0.09%)
Aug 31, 2018 10.59 10.59 10.59 0 -0.04(-0.38%)
Aug 29, 2018 10.63 10.63 10.63 0 -0.14(-1.30%)
Aug 23, 2018 10.77 10.77 10.77 0 +0.02(+0.19%)
Aug 22, 2018 10.79 10.79 10.75 10.75 2,800 -0.05(-0.46%)
Aug 20, 2018 10.80 10.80 10.80 0 +0.04(+0.37%)
Aug 17, 2018 10.76 10.76 10.76 10.76 4,900 +0.10(+0.94%)
Aug 15, 2018 10.66 10.66 10.66 0 -0.06(-0.56%)
Aug 10, 2018 10.72 10.72 10.72 0 -0.02(-0.19%)
Aug 09, 2018 10.74 10.74 10.74 10.74 100 +0.08(+0.75%)
Aug 08, 2018 10.66 10.68 10.66 10.66 6,500 -0.01(-0.09%)
Aug 07, 2018 10.67 10.67 10.67 10.67 100 -0.01(-0.09%)
Aug 03, 2018 10.68 10.68 10.68 0 +0.12(+1.14%)
Aug 01, 2018 10.56 10.56 10.56 0 +0.25(+2.42%)
Jul 31, 2018 10.31 10.31 10.31 10.31 219 +0.08(+0.78%)
Jul 30, 2018 10.23 10.23 10.23 10.23 900 -0.01(-0.10%)
Jul 27, 2018 10.24 10.24 10.24 10.24 5,080 -0.04(-0.39%)
Jul 26, 2018 10.30 10.30 10.27 10.28 2,100 +0.00(+0.00%)
Jul 24, 2018 10.28 10.28 10.28 0 -0.02(-0.19%)
Jul 23, 2018 10.31 10.32 10.30 10.30 7,100 -0.05(-0.48%)
Jul 20, 2018 10.35 10.35 10.35 10.35 150 -0.05(-0.48%)
Jul 19, 2018 10.39 10.40 10.39 10.40 5,800 +0.11(+1.07%)
Jul 18, 2018 10.32 10.33 10.29 10.29 8,200 -0.06(-0.58%)
Jul 17, 2018 10.34 10.35 10.34 10.35 2,800 +0.01(+0.10%)
Jul 16, 2018 10.35 10.35 10.34 10.34 801 -0.01(-0.10%)
Jul 13, 2018 10.35 10.35 10.35 10.35 620 +0.00(+0.00%)
Jul 09, 2018 10.35 10.35 10.35 0 -0.02(-0.19%)
Jul 06, 2018 10.35 10.38 10.35 10.37 11,445 +0.16(+1.57%)
Jun 28, 2018 10.21 10.21 10.21 0 -0.05(-0.49%)
Jun 27, 2018 10.26 10.26 10.26 10.26 1,000 +0.06(+0.59%)
Jun 25, 2018 10.20 10.20 10.20 0 +0.00(+0.00%)
Jun 21, 2018 10.20 10.20 10.20 86 +0.00(+0.00%)
Jun 18, 2018 10.20 10.20 10.20 0 +0.08(+0.79%)
Jun 15, 2018 10.15 10.15 10.12 10.12 2,060 +0.02(+0.20%)
Jun 14, 2018 10.14 10.14 10.10 10.10 2,370 -0.01(-0.10%)
Jun 12, 2018 10.11 10.11 10.11 0 +0.06(+0.60%)
Jun 11, 2018 10.05 10.05 10.05 10.05 1,301 +0.03(+0.30%)
Jun 07, 2018 10.02 10.02 10.02 50 -0.02(-0.20%)
Jun 06, 2018 10.03 10.04 10.03 10.04 4,400 -0.02(-0.20%)
Jun 05, 2018 10.06 10.06 10.05 10.06 2,880 +0.03(+0.30%)
Jun 04, 2018 10.00 10.03 10.00 10.03 1,892 +0.01(+0.10%)
Jun 01, 2018 10.01 10.02 10.01 10.02 5,000 +0.02(+0.20%)
May 31, 2018 10.00 10.00 10.00 10.00 1,619 +0.01(+0.10%)
May 30, 2018 9.980 9.990 9.980 9.990 2,150 +0.00(+0.00%)
May 24, 2018 9.990 9.990 9.990 0 +0.00(+0.00%)
May 22, 2018 9.990 9.990 9.990 0 +0.02(+0.20%)
May 16, 2018 9.970 9.970 9.970 0 -0.09(-0.89%)
May 15, 2018 10.06 10.06 10.06 10.06 1,000 -0.06(-0.59%)
May 14, 2018 10.12 10.12 10.12 10.12 10,000 +0.03(+0.30%)
May 11, 2018 10.06 10.09 10.06 10.09 2,500 +0.04(+0.40%)
May 10, 2018 10.06 10.06 10.05 10.05 1,120 +0.04(+0.40%)
May 09, 2018 10.01 10.01 10.01 10.01 110 -0.05(-0.50%)
May 07, 2018 10.06 10.06 10.06 0 +0.02(+0.20%)
May 04, 2018 10.04 10.04 10.04 10.04 3,200 +0.15(+1.52%)
May 02, 2018 9.890 9.890 9.890 0 +0.02(+0.20%)
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.