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 (%)
Nov 25, 2015 9.270 9.270 9.270 0 -0.09(-0.96%)
Nov 17, 2015 9.360 9.360 9.360 15 -0.03(-0.32%)
Nov 16, 2015 9.390 9.390 9.390 9.390 102 +0.10(+1.08%)
Nov 13, 2015 9.280 9.290 9.280 9.290 4,000 -0.08(-0.85%)
Nov 12, 2015 9.350 9.370 9.320 9.370 0 -0.03(-0.32%)
Nov 10, 2015 9.400 9.400 9.400 0 +0.02(+0.21%)
Nov 09, 2015 9.390 9.390 9.380 9.380 3,001 -0.01(-0.11%)
Nov 06, 2015 9.390 9.390 9.390 9.390 200 -0.05(-0.53%)
Nov 05, 2015 9.440 9.440 9.440 9.440 2,800 -0.06(-0.63%)
Nov 04, 2015 9.500 9.500 9.500 9.500 5,015 +0.05(+0.53%)
Nov 03, 2015 9.450 9.450 9.450 9.450 3,000 +0.03(+0.32%)
Nov 02, 2015 9.420 9.420 9.420 9.420 3,000 -0.11(-1.15%)
Oct 29, 2015 9.530 9.530 9.530 0 +0.12(+1.28%)
Oct 27, 2015 9.410 9.410 9.410 0 -0.21(-2.18%)
Oct 26, 2015 9.620 9.620 9.620 9.620 502 +0.00(+0.00%)
Oct 23, 2015 9.620 9.620 9.620 9.620 1,967 +0.04(+0.42%)
Oct 20, 2015 9.580 9.580 9.580 0 +0.08(+0.84%)
Oct 19, 2015 9.500 9.500 9.500 9.500 5,100 +0.01(+0.11%)
Oct 15, 2015 9.490 9.490 9.490 0 -0.06(-0.63%)
Oct 14, 2015 9.550 9.550 9.550 9.550 1,000 +0.00(+0.00%)
Oct 13, 2015 9.550 9.550 9.550 9.550 1,000 +0.09(+0.95%)
Oct 08, 2015 9.460 9.460 9.460 0 +0.06(+0.64%)
Oct 05, 2015 9.400 9.400 9.400 0 +0.19(+2.06%)
Oct 02, 2015 9.170 9.210 9.170 9.210 6,000 +0.05(+0.55%)
Oct 01, 2015 9.200 9.200 9.160 9.160 3,348 +0.11(+1.22%)
Sep 29, 2015 9.050 9.050 9.050 0 -0.23(-2.48%)
Sep 28, 2015 9.280 9.280 9.280 9.280 200 +0.02(+0.22%)
Sep 25, 2015 9.260 9.260 9.260 9.260 4,600 +0.05(+0.54%)
Sep 24, 2015 9.210 9.210 9.210 9.210 130 -0.08(-0.86%)
Sep 23, 2015 9.290 9.290 9.290 9.290 4,900 -0.01(-0.11%)
Sep 22, 2015 9.300 9.310 9.300 9.300 4,040 -0.09(-0.96%)
Sep 21, 2015 9.390 9.390 9.380 9.390 7,300 +0.09(+0.97%)
Sep 17, 2015 9.300 9.300 9.300 0 +0.17(+1.86%)
Sep 15, 2015 9.130 9.130 9.130 0 -0.10(-1.08%)
Sep 08, 2015 9.230 9.230 9.230 4 +0.00(+0.00%)
Sep 04, 2015 9.230 9.230 9.230 0 -0.08(-0.86%)
Sep 03, 2015 9.220 9.310 9.220 9.310 1,195 +0.11(+1.20%)
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.