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 Active CDN Divd ETF (TSX: FDV )

11.76 UNCHANGED
Last Price Updated: 9:30 AM 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 (%)
Feb 28, 2019 9.700 9.710 9.700 9.710 200 +0.05(+0.52%)
Feb 27, 2019 9.700 9.700 9.660 9.660 1,600 +0.02(+0.21%)
Feb 22, 2019 9.640 9.640 9.640 0 +0.00(+0.00%)
Feb 20, 2019 9.640 9.640 9.640 0 +0.01(+0.10%)
Feb 19, 2019 9.630 9.630 9.630 9.630 150 +0.00(+0.00%)
Feb 15, 2019 9.630 9.630 9.630 0 +0.05(+0.52%)
Feb 12, 2019 9.580 9.580 9.580 0 -0.05(-0.52%)
Feb 11, 2019 9.630 9.630 9.630 9.630 200 +0.03(+0.31%)
Feb 08, 2019 9.590 9.600 9.590 9.600 262 +0.01(+0.10%)
Feb 07, 2019 9.590 9.590 9.590 9.590 150 +0.00(+0.00%)
Feb 06, 2019 9.590 9.590 9.590 9.590 100 +0.03(+0.31%)
Feb 05, 2019 9.560 9.560 9.560 9.560 1,900 -0.01(-0.10%)
Feb 04, 2019 9.570 9.570 9.570 9.570 211 +0.05(+0.53%)
Feb 01, 2019 9.520 9.520 9.520 9.520 601 +0.00(+0.00%)
Jan 31, 2019 9.550 9.550 9.520 9.520 10,781 +0.02(+0.21%)
Jan 30, 2019 9.500 9.500 9.470 9.500 3,880 +0.00(+0.00%)
Jan 29, 2019 9.500 9.500 9.500 9.500 890 +0.05(+0.53%)
Jan 28, 2019 9.450 9.450 9.450 9.450 3,200 +0.00(+0.00%)
Jan 25, 2019 9.450 9.450 9.450 9.450 7,013 +0.04(+0.43%)
Jan 24, 2019 9.410 9.420 9.410 9.410 2,070 -0.02(-0.21%)
Jan 23, 2019 9.420 9.430 9.420 9.430 1,894 -0.02(-0.21%)
Jan 22, 2019 9.450 9.450 9.450 9.450 100 +0.04(+0.43%)
Jan 18, 2019 9.410 9.410 9.410 0 +0.00(+0.00%)
Jan 17, 2019 9.390 9.410 9.390 9.410 611 +0.02(+0.21%)
Jan 16, 2019 9.350 9.390 9.350 9.390 1,800 +0.03(+0.32%)
Jan 15, 2019 9.370 9.370 9.360 9.360 401 +0.11(+1.19%)
Jan 10, 2019 9.250 9.250 9.250 0 +0.16(+1.76%)
Jan 04, 2019 9.090 9.090 9.090 0 +0.00(+0.00%)
Jan 03, 2019 9.090 9.090 9.090 9.090 100 +0.01(+0.11%)
Dec 28, 2018 9.080 9.080 9.080 0 +0.15(+1.68%)
Dec 27, 2018 8.960 8.960 8.930 8.930 2,700 +0.02(+0.22%)
Dec 24, 2018 8.910 8.910 8.910 0 -0.25(-2.73%)
Dec 21, 2018 9.160 9.160 9.160 10 +0.00(+0.00%)
Dec 20, 2018 9.090 9.160 9.080 9.160 5,100 -0.04(-0.43%)
Dec 19, 2018 9.200 9.200 9.200 77 +0.00(+0.00%)
Dec 18, 2018 9.190 9.200 9.190 9.200 200 -0.08(-0.86%)
Dec 17, 2018 9.290 9.300 9.280 9.280 410 -0.04(-0.43%)
Dec 14, 2018 9.320 9.320 9.320 9.320 200 +0.01(+0.11%)
Dec 12, 2018 9.310 9.310 9.310 0 -0.02(-0.21%)
Dec 10, 2018 9.330 9.330 9.330 0 -0.07(-0.74%)
Dec 06, 2018 9.400 9.400 9.400 0 +0.00(+0.00%)
Dec 05, 2018 9.400 9.400 9.400 9.400 546 +0.01(+0.11%)
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.