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 (%)
Mar 31, 2017 9.530 9.530 9.530 9.530 100 -0.01(-0.10%)
Mar 30, 2017 9.540 9.560 9.540 9.540 2,500 +0.00(+0.00%)
Mar 29, 2017 9.540 9.540 9.540 9.540 110 +0.04(+0.42%)
Mar 24, 2017 9.500 9.500 9.500 0 +0.13(+1.39%)
Mar 22, 2017 9.370 9.370 9.370 0 -0.13(-1.37%)
Mar 21, 2017 9.500 9.500 9.500 9.500 2,000 +0.03(+0.32%)
Mar 20, 2017 9.490 9.490 9.470 9.470 325 -0.08(-0.84%)
Mar 17, 2017 9.550 9.550 9.550 9.550 500 +0.11(+1.17%)
Mar 14, 2017 9.440 9.440 9.440 57 -0.05(-0.53%)
Mar 13, 2017 9.490 9.490 9.490 9.490 200 +0.01(+0.11%)
Mar 09, 2017 9.480 9.480 9.480 0 -0.04(-0.42%)
Mar 08, 2017 9.530 9.530 9.520 9.520 600 -0.01(-0.10%)
Mar 07, 2017 9.530 9.530 9.530 9.530 175 -0.03(-0.31%)
Mar 06, 2017 9.500 9.560 9.500 9.560 2,000 +0.05(+0.53%)
Mar 03, 2017 9.540 9.540 9.510 9.510 501 +0.00(+0.00%)
Mar 02, 2017 9.510 9.510 9.510 9.510 401 -0.02(-0.21%)
Mar 01, 2017 9.500 9.530 9.500 9.530 700 +0.10(+1.06%)
Feb 28, 2017 9.450 9.450 9.430 9.430 2,235 +0.00(+0.00%)
Feb 27, 2017 9.410 9.430 9.410 9.430 459 -0.01(-0.11%)
Feb 24, 2017 9.440 9.440 9.440 9.440 100 -0.10(-1.05%)
Feb 23, 2017 9.540 9.540 9.540 9.540 400 -0.04(-0.42%)
Feb 22, 2017 9.580 9.580 9.580 9.580 100 +0.01(+0.10%)
Feb 21, 2017 9.570 9.570 9.570 9.570 2,300 +0.05(+0.53%)
Feb 17, 2017 9.520 9.520 9.520 0 +0.01(+0.11%)
Feb 16, 2017 9.510 9.510 9.510 9.510 100 -0.02(-0.21%)
Feb 15, 2017 9.500 9.530 9.500 9.530 2,760 +0.03(+0.32%)
Feb 13, 2017 9.500 9.500 9.500 0 +0.01(+0.11%)
Feb 10, 2017 9.490 9.490 9.490 9.490 100 +0.07(+0.74%)
Feb 09, 2017 9.420 9.420 9.420 9.420 107 +0.03(+0.32%)
Feb 08, 2017 9.390 9.390 9.390 9.390 300 -0.02(-0.21%)
Feb 07, 2017 9.410 9.410 9.410 9.410 500 +0.03(+0.32%)
Feb 03, 2017 9.380 9.380 9.380 0 +0.04(+0.43%)
Feb 02, 2017 9.340 9.340 9.340 9.340 500 -0.06(-0.64%)
Jan 27, 2017 9.400 9.400 9.400 0 +0.04(+0.43%)
Jan 26, 2017 9.360 9.360 9.360 9.360 100 -0.15(-1.58%)
Jan 25, 2017 9.510 9.510 9.510 9.510 850 +0.08(+0.85%)
Jan 24, 2017 9.410 9.430 9.410 9.430 5,150 +0.08(+0.86%)
Jan 23, 2017 9.420 9.420 9.350 9.350 310 -0.05(-0.53%)
Jan 20, 2017 9.400 9.400 9.400 9.400 900 +0.08(+0.86%)
Jan 18, 2017 9.320 9.320 9.320 0 -0.01(-0.11%)
Jan 17, 2017 9.330 9.330 9.330 9.330 100 -0.06(-0.64%)
Jan 16, 2017 9.390 9.390 9.390 9.390 500 +0.03(+0.32%)
Jan 13, 2017 9.360 9.360 9.360 9.360 200 -0.01(-0.11%)
Jan 11, 2017 9.370 9.370 9.370 0 +0.05(+0.54%)
Jan 09, 2017 9.320 9.320 9.320 0 -0.06(-0.64%)
Jan 06, 2017 9.410 9.410 9.370 9.380 5,400 +0.04(+0.43%)
Jan 05, 2017 9.340 9.340 9.340 9.340 778 -0.02(-0.21%)
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.