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 (%)
Aug 28, 2015 9.500 9.500 9.500 0 +0.10(+1.06%)
Aug 27, 2015 9.390 9.400 9.390 9.400 8,800 +0.31(+3.41%)
Aug 26, 2015 9.090 9.090 9.090 9.090 400 -0.06(-0.66%)
Aug 25, 2015 9.110 9.170 9.110 9.150 5,166 +0.24(+2.69%)
Aug 24, 2015 9.050 9.050 8.910 8.910 3,500 -0.64(-6.70%)
Aug 17, 2015 9.550 9.550 9.550 0 +0.08(+0.84%)
Aug 14, 2015 9.470 9.470 9.470 9.470 500 +0.01(+0.11%)
Aug 13, 2015 9.430 9.460 9.430 9.460 1,400 +0.06(+0.64%)
Aug 12, 2015 9.400 9.400 9.400 9.400 800 +0.06(+0.64%)
Aug 11, 2015 9.340 9.340 9.340 9.340 701 -0.05(-0.53%)
Aug 06, 2015 9.390 9.390 9.390 0 -0.15(-1.57%)
Aug 05, 2015 9.540 9.540 9.540 9.540 420 +0.02(+0.21%)
Aug 04, 2015 9.550 9.550 9.520 9.520 1,400 +0.07(+0.74%)
Jul 31, 2015 9.450 9.450 9.450 0 +0.00(+0.00%)
Jul 30, 2015 9.440 9.450 9.430 9.450 3,800 +0.09(+0.96%)
Jul 29, 2015 9.360 9.360 9.360 9.360 4,867 +0.11(+1.19%)
Jul 28, 2015 9.250 9.250 9.250 9.250 1,100 -0.14(-1.49%)
Jul 27, 2015 9.390 9.390 9.390 9.390 1,500 -0.07(-0.74%)
Jul 24, 2015 9.460 9.460 9.460 9.460 1,544 -0.02(-0.21%)
Jul 23, 2015 9.480 9.480 9.480 9.480 5,300 -0.16(-1.66%)
Jul 22, 2015 9.640 9.640 9.640 9.640 800 -0.16(-1.63%)
Jul 16, 2015 9.800 9.800 9.800 0 +0.07(+0.72%)
Jul 15, 2015 9.720 9.730 9.720 9.730 9,400 +0.03(+0.31%)
Jul 14, 2015 9.700 9.700 9.700 9.700 2,001 +0.18(+1.89%)
Jul 09, 2015 9.520 9.520 9.520 0 -0.21(-2.16%)
Jul 07, 2015 9.730 9.730 9.730 0 +0.12(+1.25%)
Jul 03, 2015 9.610 9.610 9.610 15 -0.23(-2.34%)
Jun 25, 2015 9.840 9.840 9.840 0 +0.15(+1.55%)
Jun 18, 2015 9.690 9.690 9.690 63 +0.05(+0.52%)
Jun 17, 2015 9.630 9.640 9.630 9.640 975 -0.02(-0.21%)
Jun 12, 2015 9.660 9.660 9.660 42 -0.04(-0.41%)
Jun 10, 2015 9.700 9.700 9.700 0 +0.08(+0.83%)
Jun 09, 2015 9.640 9.640 9.620 9.620 2,960 -0.01(-0.10%)
Jun 08, 2015 9.660 9.660 9.630 9.630 4,458 -0.16(-1.63%)
Jun 05, 2015 9.790 9.790 9.790 9.790 2,000 -0.12(-1.21%)
Jun 04, 2015 9.910 9.910 9.910 9.910 334 -0.05(-0.50%)
Jun 03, 2015 9.960 9.960 9.960 9.960 2,794 -0.08(-0.80%)
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.