Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CI First Asset Core US Equity ETF (TSX: CES )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 25, 2017 23.36 23.36 23.36 0 -0.14(-0.60%)
Oct 24, 2017 23.50 23.50 23.50 23.50 240 +0.08(+0.34%)
Oct 20, 2017 23.42 23.42 23.42 0 +0.21(+0.90%)
Oct 11, 2017 23.21 23.21 23.21 0 +0.00(+0.00%)
Oct 05, 2017 23.21 23.21 23.21 0 +0.01(+0.04%)
Oct 04, 2017 23.20 23.20 23.20 23.20 735 +0.00(+0.00%)
Oct 03, 2017 23.20 23.20 23.20 23.20 100 +0.18(+0.78%)
Sep 29, 2017 23.02 23.02 23.02 0 +0.03(+0.13%)
Sep 28, 2017 22.99 22.99 22.99 22.99 100 +0.16(+0.70%)
Sep 27, 2017 22.83 22.83 22.83 22.83 675 +0.09(+0.40%)
Sep 22, 2017 22.74 22.74 22.74 0 +0.03(+0.13%)
Sep 21, 2017 22.71 22.71 22.71 22.71 220 -0.01(-0.04%)
Sep 18, 2017 22.72 22.72 22.72 0 +0.16(+0.71%)
Sep 13, 2017 22.56 22.56 22.56 0 -0.23(-1.01%)
Sep 12, 2017 22.79 22.79 22.79 22.79 225 +0.20(+0.89%)
Sep 11, 2017 22.59 22.59 22.59 22.59 3,000 +0.21(+0.94%)
Sep 06, 2017 22.38 22.38 22.38 110 +0.12(+0.54%)
Aug 30, 2017 22.26 22.26 22.26 0 +0.29(+1.32%)
Aug 21, 2017 21.97 21.97 21.97 0 -0.29(-1.30%)
Aug 09, 2017 22.26 22.26 22.26 0 -0.19(-0.85%)
Aug 01, 2017 22.45 22.45 22.45 42 -0.11(-0.49%)
Jul 24, 2017 22.56 22.56 22.56 0 -0.04(-0.18%)
Jul 20, 2017 22.60 22.60 22.60 114 +0.08(+0.36%)
Jul 19, 2017 22.52 22.52 22.52 22.52 500 +0.35(+1.58%)
Jul 11, 2017 22.17 22.17 22.17 0 +0.07(+0.32%)
Jul 10, 2017 22.10 22.10 22.10 22.10 1,255 -0.06(-0.27%)
Jul 03, 2017 22.16 22.16 22.16 22.16 0 +0.00(+0.00%)
Jun 08, 2017 22.16 22.16 22.16 16 +0.00(+0.00%)
Jun 05, 2017 22.16 22.16 22.16 0 +0.31(+1.42%)
May 24, 2017 21.85 21.85 21.85 0 +0.32(+1.49%)
May 18, 2017 21.53 21.53 21.53 0 -0.03(-0.14%)
May 17, 2017 21.56 21.56 21.56 21.56 200 -0.32(-1.46%)
May 11, 2017 21.88 21.88 21.88 0 -0.03(-0.14%)
May 10, 2017 21.91 21.91 21.91 21.91 400 -0.07(-0.32%)
Apr 24, 2017 21.98 21.98 21.98 40 +0.15(+0.69%)
Apr 20, 2017 21.83 21.83 21.83 14 -0.05(-0.23%)
Apr 05, 2017 21.88 21.88 21.88 48 +0.21(+0.97%)
Apr 03, 2017 21.67 21.67 21.67 54 -0.33(-1.50%)
Mar 31, 2017 22.00 22.00 22.00 22.00 230 +0.18(+0.82%)
Mar 28, 2017 21.82 21.82 21.82 60 +0.07(+0.32%)
Mar 24, 2017 21.75 21.75 21.75 0 -0.07(-0.32%)
Mar 23, 2017 21.82 21.82 21.82 21.82 215 -0.01(-0.05%)
Mar 21, 2017 21.83 21.83 21.83 0 -0.29(-1.31%)
Mar 20, 2017 22.12 22.12 22.12 22.12 714 -0.06(-0.27%)
Mar 17, 2017 22.18 22.18 22.18 22.18 200 +0.03(+0.14%)
Mar 16, 2017 22.15 22.15 22.15 22.15 970 +0.15(+0.68%)
Mar 08, 2017 22.00 22.00 22.00 20 -0.26(-1.17%)
Feb 28, 2017 22.26 22.26 22.26 0 -0.11(-0.49%)
Feb 21, 2017 22.37 22.37 22.37 10 +0.13(+0.58%)
Feb 16, 2017 22.24 22.24 22.24 0 +0.02(+0.09%)
Feb 14, 2017 22.22 22.22 22.22 0 +0.17(+0.77%)
Feb 09, 2017 22.05 22.05 22.05 37 +0.16(+0.73%)
Feb 03, 2017 21.89 21.89 21.89 0 +0.21(+0.97%)
Feb 01, 2017 21.68 21.68 21.68 0 -0.28(-1.28%)
Jan 25, 2017 21.96 21.96 21.96 0 +0.36(+1.67%)
Jan 19, 2017 21.60 21.60 21.60 151 -0.10(-0.46%)
Jan 18, 2017 21.70 21.70 21.70 21.70 325 +0.00(+0.00%)
Jan 17, 2017 21.74 21.74 21.70 21.70 436 +0.07(+0.32%)
Jan 12, 2017 21.63 21.63 21.63 0 -0.10(-0.46%)
Jan 11, 2017 21.73 21.73 21.73 21.73 494 -0.02(-0.09%)
Jan 10, 2017 21.75 21.75 21.75 21.75 639 +0.06(+0.28%)
Jan 05, 2017 21.69 21.69 21.69 0 -0.11(-0.50%)
Jan 04, 2017 21.75 21.80 21.75 21.80 2,510 -0.01(-0.05%)
Dec 22, 2016 21.81 21.81 21.81 0 +0.07(+0.32%)
Dec 19, 2016 21.74 21.74 21.74 51 -0.05(-0.23%)
Dec 13, 2016 21.79 21.79 21.79 80 +0.55(+2.59%)
Dec 06, 2016 21.24 21.24 21.24 196 +0.29(+1.38%)
Dec 05, 2016 20.95 20.95 20.95 20.95 252 +0.09(+0.43%)
Dec 02, 2016 20.95 20.95 20.86 20.86 205 -0.35(-1.65%)
Nov 25, 2016 21.21 21.21 21.21 135 -0.06(-0.28%)
Nov 24, 2016 21.27 21.27 21.27 21.27 570 +0.28(+1.33%)
Nov 21, 2016 20.99 20.99 20.99 0 +0.04(+0.19%)
Nov 18, 2016 20.95 20.95 20.95 20.95 300 +0.10(+0.48%)
Nov 15, 2016 20.85 20.85 20.85 70 +0.77(+3.83%)
Nov 08, 2016 20.08 20.08 20.08 63 +0.40(+2.03%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.