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, 2018 9.860 9.860 9.860 9.860 124 -0.07(-0.70%)
Apr 23, 2018 9.930 9.930 9.930 0 +0.00(+0.00%)
Apr 20, 2018 9.970 9.970 9.930 9.930 600 -0.01(-0.10%)
Apr 19, 2018 9.940 9.940 9.940 9.940 850 -0.08(-0.80%)
Apr 18, 2018 10.01 10.02 10.01 10.02 2,710 +0.09(+0.91%)
Apr 17, 2018 9.930 9.930 9.930 9.930 300 +0.04(+0.40%)
Apr 16, 2018 9.890 9.890 9.890 9.890 1,230 +0.08(+0.82%)
Apr 13, 2018 9.810 9.810 9.810 9.810 720 +0.01(+0.10%)
Apr 11, 2018 9.800 9.800 9.800 0 +0.00(+0.00%)
Apr 10, 2018 9.800 9.800 9.800 9.800 3,610 +0.00(+0.00%)
Apr 09, 2018 9.800 9.800 9.800 9.800 2,080 -0.02(-0.20%)
Apr 06, 2018 9.820 9.820 9.820 9.820 100 -0.04(-0.41%)
Apr 05, 2018 9.850 9.860 9.850 9.860 6,620 +0.09(+0.92%)
Apr 04, 2018 9.730 9.770 9.730 9.770 1,440 +0.01(+0.10%)
Apr 03, 2018 9.760 9.760 9.720 9.760 5,860 -0.04(-0.41%)
Apr 02, 2018 9.750 9.800 9.750 9.800 809 -0.05(-0.51%)
Mar 29, 2018 9.850 9.850 9.850 0 +0.01(+0.10%)
Mar 28, 2018 9.810 9.840 9.810 9.840 2,340 +0.01(+0.10%)
Mar 27, 2018 9.830 9.830 9.830 9.830 930 +0.11(+1.13%)
Mar 26, 2018 9.780 9.780 9.720 9.720 4,000 -0.09(-0.92%)
Mar 23, 2018 9.830 9.840 9.810 9.810 36,580 -0.05(-0.51%)
Mar 22, 2018 9.890 9.900 9.860 9.860 12,914 -0.11(-1.10%)
Mar 21, 2018 9.900 9.990 9.900 9.970 6,440 +0.07(+0.71%)
Mar 20, 2018 9.920 9.920 9.900 9.900 6,200 +0.00(+0.00%)
Mar 19, 2018 9.910 9.910 9.890 9.900 6,233 -0.08(-0.80%)
Mar 16, 2018 9.980 9.980 9.960 9.980 9,500 +0.02(+0.20%)
Mar 14, 2018 9.960 9.960 9.960 0 -0.01(-0.10%)
Mar 13, 2018 9.970 9.970 9.970 9.970 700 +0.05(+0.50%)
Mar 12, 2018 9.920 9.920 9.920 9.920 537 +0.02(+0.20%)
Mar 09, 2018 9.890 9.900 9.890 9.900 4,600 +0.02(+0.20%)
Mar 08, 2018 9.840 9.880 9.840 9.880 1,030 -0.01(-0.10%)
Mar 07, 2018 9.890 9.890 9.890 9.890 1,400 +0.00(+0.00%)
Mar 06, 2018 9.890 9.890 9.890 9.890 1,212 +0.00(+0.00%)
Mar 05, 2018 9.870 9.890 9.870 9.890 5,000 +0.08(+0.82%)
Mar 02, 2018 9.840 9.840 9.810 9.810 4,403 +0.00(+0.00%)
Mar 01, 2018 9.810 9.830 9.810 9.810 4,800 -0.09(-0.91%)
Feb 28, 2018 10.03 10.04 9.900 9.900 8,000 -0.12(-1.20%)
Feb 27, 2018 10.09 10.09 10.02 10.02 3,300 -0.06(-0.60%)
Feb 26, 2018 10.06 10.08 10.05 10.08 5,300 +0.05(+0.50%)
Feb 23, 2018 10.03 10.04 10.02 10.03 2,130 +0.08(+0.80%)
Feb 22, 2018 10.00 10.00 9.950 9.950 9,315 -0.02(-0.20%)
Feb 21, 2018 9.950 10.00 9.950 9.970 4,600 -0.02(-0.20%)
Feb 20, 2018 9.990 10.00 9.980 9.990 5,060 -0.02(-0.20%)
Feb 16, 2018 10.01 10.01 10.01 0 +0.13(+1.32%)
Feb 15, 2018 9.850 9.880 9.850 9.880 5,600 +0.05(+0.51%)
Feb 14, 2018 9.830 9.830 9.830 9.830 1,100 +0.02(+0.20%)
Feb 13, 2018 9.810 9.810 9.790 9.810 3,981 -0.01(-0.10%)
Feb 12, 2018 9.800 9.820 9.800 9.820 8,820 +0.09(+0.92%)
Feb 09, 2018 9.780 9.780 9.730 9.730 500 -0.09(-0.92%)
Feb 08, 2018 9.880 9.880 9.820 9.820 1,080 -0.08(-0.81%)
Feb 07, 2018 9.940 9.880 9.900 2,850 +0.05(+0.51%)
Feb 06, 2018 9.850 9.850 9.850 9.850 200 -0.04(-0.40%)
Feb 05, 2018 9.930 9.890 9.890 4,942 -0.08(-0.80%)
Feb 02, 2018 10.01 10.01 9.970 9.970 8,660 -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.