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 29, 2016 9.660 9.660 9.660 9.660 224 +0.01(+0.10%)
Apr 27, 2016 9.650 9.650 9.650 0 +0.01(+0.10%)
Apr 26, 2016 9.640 9.640 9.640 9.640 1,400 +0.03(+0.31%)
Apr 25, 2016 9.610 9.610 9.610 9.610 100 -0.03(-0.31%)
Apr 22, 2016 9.630 9.640 9.630 9.640 10,650 -0.01(-0.10%)
Apr 21, 2016 9.650 9.650 9.650 9.650 648 +0.01(+0.10%)
Apr 20, 2016 9.640 9.640 9.640 9.640 700 +0.01(+0.10%)
Apr 19, 2016 9.640 9.640 9.630 9.630 1,500 +0.01(+0.10%)
Apr 18, 2016 9.580 9.620 9.580 9.620 2,300 -0.01(-0.10%)
Apr 15, 2016 9.630 9.630 9.630 9.630 300 +0.02(+0.21%)
Apr 13, 2016 9.610 9.610 9.610 0 +0.08(+0.84%)
Apr 12, 2016 9.530 9.530 9.530 9.530 1,401 -0.04(-0.42%)
Apr 08, 2016 9.570 9.570 9.570 149 +0.02(+0.21%)
Apr 05, 2016 9.550 9.550 9.550 0 -0.12(-1.24%)
Mar 31, 2016 9.670 9.670 9.670 0 +0.03(+0.31%)
Mar 30, 2016 9.640 9.640 9.640 9.640 100 +0.07(+0.73%)
Mar 29, 2016 9.570 9.570 9.570 9.570 2,500 +0.04(+0.42%)
Mar 24, 2016 9.530 9.530 9.530 0 +0.05(+0.53%)
Mar 18, 2016 9.480 9.480 9.480 0 -0.01(-0.11%)
Mar 16, 2016 9.490 9.490 9.490 0 -0.03(-0.32%)
Mar 14, 2016 9.520 9.520 9.520 0 -0.01(-0.10%)
Mar 11, 2016 9.530 9.530 9.530 9.530 505 +0.03(+0.32%)
Mar 10, 2016 9.500 9.500 9.500 9.500 1,435 +0.00(+0.00%)
Mar 09, 2016 9.500 9.500 9.500 9.500 501 +0.06(+0.64%)
Mar 08, 2016 9.440 9.440 9.440 9.440 11,200 +0.00(+0.00%)
Mar 07, 2016 9.460 9.460 9.440 9.440 4,609 +0.08(+0.85%)
Mar 03, 2016 9.360 9.360 9.360 0 +0.01(+0.11%)
Mar 02, 2016 9.320 9.350 9.320 9.350 4,600 +0.05(+0.54%)
Mar 01, 2016 9.300 9.300 9.300 9.300 200 +0.06(+0.65%)
Feb 29, 2016 9.240 9.240 9.240 9.240 125 +0.00(+0.00%)
Feb 26, 2016 9.260 9.260 9.240 9.240 5,600 +0.04(+0.43%)
Feb 25, 2016 9.200 9.200 9.200 9.200 400 -0.02(-0.22%)
Feb 24, 2016 9.220 9.220 9.220 9.220 5,300 -0.07(-0.75%)
Feb 22, 2016 9.290 9.290 9.290 0 -0.02(-0.21%)
Feb 18, 2016 9.310 9.310 9.310 0 +0.18(+1.97%)
Feb 16, 2016 9.130 9.130 9.130 0 +0.08(+0.88%)
Feb 12, 2016 9.050 9.050 9.050 0 +0.02(+0.22%)
Feb 11, 2016 9.040 9.040 9.030 9.030 2,575 -0.12(-1.31%)
Feb 10, 2016 9.170 9.170 9.150 9.150 1,500 -0.04(-0.44%)
Feb 09, 2016 9.170 9.190 9.170 9.190 1,486 -0.20(-2.13%)
Feb 08, 2016 9.390 9.390 9.390 9.390 530 -0.01(-0.11%)
Feb 04, 2016 9.400 9.400 9.400 0 +0.05(+0.53%)
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.