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 24, 2015 10.41 10.41 10.41 0 -0.02(-0.19%)
Apr 21, 2015 10.43 10.43 10.43 0 +0.04(+0.38%)
Apr 20, 2015 10.40 10.40 10.39 10.39 601 +0.07(+0.68%)
Apr 16, 2015 10.32 10.32 10.32 38 -0.02(-0.19%)
Apr 13, 2015 10.34 10.34 10.34 0 +0.17(+1.67%)
Mar 31, 2015 10.17 10.17 10.17 0 -0.07(-0.68%)
Mar 30, 2015 10.24 10.24 10.24 10.24 4,000 +0.08(+0.79%)
Mar 27, 2015 10.14 10.16 10.14 10.16 9,291 -0.04(-0.39%)
Mar 23, 2015 10.20 10.20 10.20 0 +0.00(+0.00%)
Mar 20, 2015 10.20 10.20 10.20 10.20 2,283 +0.02(+0.20%)
Mar 19, 2015 10.19 10.19 10.18 10.18 5,115 -0.04(-0.39%)
Mar 18, 2015 10.17 10.22 10.15 10.22 7,825 +0.12(+1.19%)
Mar 17, 2015 10.07 10.10 10.07 10.10 1,775 +0.00(+0.00%)
Mar 16, 2015 10.10 10.10 10.10 10.10 1,548 +0.13(+1.30%)
Mar 12, 2015 9.970 9.970 9.970 50 +0.04(+0.40%)
Mar 11, 2015 9.930 9.930 9.930 9.930 2,707 +0.01(+0.10%)
Mar 10, 2015 9.920 9.920 9.920 9.920 410 -0.04(-0.40%)
Mar 09, 2015 9.960 9.960 9.960 9.960 2,813 -0.06(-0.60%)
Mar 06, 2015 10.11 10.11 10.02 10.02 7,500 -0.17(-1.67%)
Mar 04, 2015 10.19 10.19 10.19 50 -0.03(-0.29%)
Mar 03, 2015 10.26 10.26 10.22 10.22 5,041 +0.00(+0.00%)
Mar 02, 2015 10.16 10.22 10.16 10.22 11,145 +0.06(+0.59%)
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%)
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.