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 30, 2020 7.890 7.890 7.890 0 +0.19(+2.47%)
Mar 27, 2020 7.700 7.810 7.700 7.700 4,410 -0.35(-4.35%)
Mar 26, 2020 8.050 8.050 8.050 8.050 4,077 +0.09(+1.13%)
Mar 25, 2020 7.650 8.020 7.650 7.960 12,000 +0.58(+7.86%)
Mar 24, 2020 7.230 7.380 7.130 7.380 6,000 +0.70(+10.48%)
Mar 23, 2020 7.160 7.160 6.680 6.680 8,900 -0.93(-12.22%)
Mar 20, 2020 7.550 7.610 7.550 7.610 4,300 +0.47(+6.58%)
Mar 18, 2020 7.140 7.140 7.140 0 -0.72(-9.16%)
Mar 17, 2020 7.780 7.930 7.780 7.860 8,450 +0.06(+0.77%)
Mar 16, 2020 7.790 7.970 7.790 7.800 10,350 -0.46(-5.57%)
Mar 13, 2020 8.070 8.290 8.050 8.260 4,695 +0.36(+4.56%)
Mar 12, 2020 8.130 8.130 7.900 7.900 5,600 -1.11(-12.32%)
Mar 11, 2020 9.010 9.010 9.010 9.010 4,000 -0.16(-1.74%)
Mar 10, 2020 9.170 9.170 9.150 9.170 6,851 +0.15(+1.66%)
Mar 09, 2020 9.060 9.150 9.020 9.020 565 -0.97(-9.71%)
Mar 05, 2020 9.990 9.990 9.990 0 -0.06(-0.60%)
Mar 04, 2020 9.930 10.05 9.930 10.05 1,200 +0.01(+0.10%)
Mar 03, 2020 10.04 10.04 10.04 10.04 3,063 +0.16(+1.62%)
Mar 02, 2020 9.760 9.880 9.760 9.880 2,100 +0.25(+2.60%)
Feb 28, 2020 9.630 9.630 9.630 9.630 150 -0.27(-2.73%)
Feb 27, 2020 9.950 9.950 9.900 9.900 605 -0.21(-2.08%)
Feb 26, 2020 10.12 10.12 10.11 10.11 3,000 -0.29(-2.79%)
Feb 25, 2020 10.40 10.40 10.40 10.40 300 -0.33(-3.08%)
Feb 20, 2020 10.73 10.73 10.73 0 +0.00(+0.00%)
Feb 18, 2020 10.73 10.73 10.73 0 +0.09(+0.85%)
Feb 11, 2020 10.64 10.64 10.64 0 +0.05(+0.47%)
Feb 10, 2020 10.56 10.59 10.56 10.59 360 +0.00(+0.00%)
Feb 06, 2020 10.59 10.59 10.59 0 +0.03(+0.28%)
Feb 05, 2020 10.56 10.56 10.56 10.56 600 +0.14(+1.34%)
Feb 03, 2020 10.42 10.42 10.42 0 -0.12(-1.14%)
Jan 27, 2020 10.54 10.54 10.54 0 +0.00(+0.00%)
Jan 24, 2020 10.60 10.60 10.54 10.54 2,579 -0.11(-1.03%)
Jan 23, 2020 10.65 10.65 10.65 45 +0.00(+0.00%)
Jan 22, 2020 10.65 10.65 10.65 10.65 2,200 +0.06(+0.57%)
Jan 21, 2020 10.58 10.59 10.56 10.59 9,668 -0.02(-0.19%)
Jan 20, 2020 10.60 10.61 10.60 10.61 400 +0.13(+1.24%)
Jan 16, 2020 10.48 10.48 10.48 0 +0.11(+1.06%)
Jan 14, 2020 10.37 10.37 10.37 0 +0.04(+0.39%)
Jan 10, 2020 10.33 10.33 10.33 0 +0.03(+0.29%)
Jan 09, 2020 10.27 10.31 10.27 10.30 11,780 +0.03(+0.29%)
Jan 08, 2020 10.30 10.30 10.27 10.27 2,900 -0.03(-0.29%)
Jan 07, 2020 10.32 10.32 10.30 10.30 10,100 +0.00(+0.00%)
Jan 06, 2020 10.31 10.31 10.30 10.30 1,300 -0.01(-0.10%)
Jan 03, 2020 10.31 10.31 10.31 10.31 700 -0.03(-0.29%)
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.