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 MSCI Europe Lr Wgtd Unhg ETF (TSX: RWE-B )

N/A UNCHANGED
Last Price Updated: 11:19 AM EDT, Mar 29, 2023 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, 2020 25.37 25.37 25.37 94 +0.00(+0.00%)
Apr 27, 2020 25.37 25.37 25.37 0 +0.73(+2.96%)
Apr 23, 2020 24.64 24.64 24.64 0 -0.32(-1.28%)
Apr 21, 2020 24.96 24.96 24.96 0 -0.48(-1.89%)
Apr 15, 2020 25.44 25.44 25.44 0 +0.00(+0.00%)
Apr 14, 2020 25.44 25.44 25.44 25.44 500 +0.02(+0.08%)
Apr 09, 2020 25.42 25.42 25.42 0 +0.45(+1.80%)
Apr 08, 2020 25.01 25.01 24.97 24.97 6,000 +0.10(+0.40%)
Apr 07, 2020 24.87 24.87 24.87 24.87 3,000 +0.31(+1.26%)
Apr 06, 2020 24.39 24.56 24.39 24.56 3,000 +0.46(+1.91%)
Apr 02, 2020 24.10 24.10 24.10 0 -0.09(-0.37%)
Apr 01, 2020 24.36 24.36 24.19 24.19 10,800 -0.78(-3.12%)
Mar 31, 2020 24.99 24.99 24.97 24.97 8,500 +0.37(+1.50%)
Mar 27, 2020 24.60 24.60 24.60 0 -0.39(-1.56%)
Mar 26, 2020 24.42 24.99 24.40 24.99 31,210 +0.95(+3.95%)
Mar 25, 2020 23.93 24.53 23.93 24.04 19,500 +0.49(+2.08%)
Mar 24, 2020 23.35 23.59 23.35 23.55 11,300 +1.20(+5.37%)
Mar 23, 2020 22.53 22.65 22.35 22.35 7,900 -0.04(-0.18%)
Mar 20, 2020 23.00 23.08 22.39 22.39 11,519 -0.44(-1.93%)
Mar 19, 2020 22.75 22.95 22.75 22.83 28,200 +0.80(+3.63%)
Mar 18, 2020 22.38 22.61 22.03 22.03 1,100 -0.82(-3.59%)
Mar 17, 2020 22.66 22.89 22.65 22.85 3,200 +0.99(+4.53%)
Mar 16, 2020 21.36 22.52 21.36 21.86 59,272 -1.55(-6.62%)
Mar 13, 2020 24.09 24.09 23.41 23.41 10,100 +0.01(+0.04%)
Mar 12, 2020 24.07 24.07 23.14 23.40 29,100 -2.47(-9.55%)
Mar 11, 2020 26.56 26.56 25.66 25.87 32,932 -0.78(-2.93%)
Mar 10, 2020 27.22 27.22 26.65 26.65 22,525 -0.15(-0.56%)
Mar 09, 2020 27.00 27.17 26.80 26.80 36,903 -1.10(-3.94%)
Mar 06, 2020 27.91 27.91 27.88 27.90 10,000 -0.36(-1.27%)
Mar 05, 2020 28.26 28.26 28.25 28.26 7,531 -0.76(-2.62%)
Mar 04, 2020 28.66 29.02 28.64 29.02 10,000 +0.82(+2.91%)
Mar 03, 2020 28.61 28.61 28.02 28.20 16,200 +1.04(+3.83%)
Mar 02, 2020 27.16 27.16 27.16 46 +0.00(+0.00%)
Feb 28, 2020 27.38 27.38 27.16 27.16 5,000 -1.06(-3.76%)
Feb 27, 2020 28.20 28.22 28.20 28.22 2,500 -0.14(-0.49%)
Feb 26, 2020 28.65 28.65 28.36 28.36 1,859 -0.07(-0.25%)
Feb 25, 2020 28.74 28.74 28.36 28.43 7,800 -0.70(-2.40%)
Feb 24, 2020 29.13 29.13 29.13 29.13 100 -0.84(-2.80%)
Feb 20, 2020 29.97 29.97 29.97 0 +0.50(+1.70%)
Feb 18, 2020 29.47 29.47 29.47 0 +0.00(+0.00%)
Feb 03, 2020 29.47 29.47 29.47 0 +0.00(+0.00%)
Jan 27, 2020 29.47 29.47 29.47 0 -0.28(-0.94%)
Jan 22, 2020 29.75 29.75 29.75 0 +0.38(+1.29%)
Jan 20, 2020 29.37 29.37 29.37 0 +0.00(+0.00%)
Jan 17, 2020 29.37 29.37 29.37 54 +0.00(+0.00%)
Jan 15, 2020 29.37 29.37 29.37 0 +0.35(+1.21%)
Jan 10, 2020 29.02 29.02 29.02 0 -0.14(-0.48%)
Jan 03, 2020 29.16 29.16 29.16 0 +0.00(+0.00%)
Jan 02, 2020 29.16 29.16 29.16 80 +0.00(+0.00%)
Dec 31, 2019 29.16 29.16 29.16 0 +0.55(+1.92%)
Dec 17, 2019 28.61 28.61 28.61 0 +0.00(+0.00%)
Dec 05, 2019 28.61 28.61 28.61 0 -0.08(-0.28%)
Nov 29, 2019 28.69 28.69 28.69 0 +0.00(+0.00%)
Nov 22, 2019 28.69 28.69 28.69 0 +0.00(+0.00%)
Nov 21, 2019 28.69 28.69 28.69 28.69 157 +0.24(+0.84%)
Nov 20, 2019 28.45 28.45 28.45 90 +0.00(+0.00%)
Nov 12, 2019 28.45 28.45 28.45 0 +0.06(+0.21%)
Nov 08, 2019 28.39 28.39 28.39 0 +0.00(+0.00%)
Nov 07, 2019 28.39 28.39 28.39 13 +0.00(+0.00%)
Oct 31, 2019 28.39 28.39 28.39 0 +0.48(+1.72%)
Oct 30, 2019 27.91 27.91 27.91 22 +0.00(+0.00%)
Oct 28, 2019 27.91 27.91 27.91 0 -0.01(-0.04%)
Oct 25, 2019 27.92 27.92 27.92 27.92 600 -0.17(-0.61%)
Oct 22, 2019 28.09 28.09 28.09 0 -0.04(-0.14%)
Oct 21, 2019 28.13 28.13 28.13 21 +0.00(+0.00%)
Oct 18, 2019 28.01 28.13 28.01 28.13 233 +0.38(+1.37%)
Oct 10, 2019 27.75 27.75 27.75 0 +0.00(+0.00%)
Oct 09, 2019 27.75 27.75 27.75 27.75 1,200 +0.13(+0.47%)
Oct 08, 2019 27.55 27.62 27.55 27.62 2,500 +0.40(+1.47%)
Oct 02, 2019 27.22 27.22 27.22 0 -0.65(-2.33%)
Sep 30, 2019 27.87 27.87 27.87 0 +0.00(+0.00%)
Sep 27, 2019 27.87 27.87 27.87 27.87 100 -0.18(-0.64%)
Sep 26, 2019 28.05 28.05 28.05 38 +0.00(+0.00%)
Sep 24, 2019 28.05 28.05 28.05 38 +0.00(+0.00%)
Sep 19, 2019 28.05 28.05 28.05 0 +0.14(+0.50%)
Sep 17, 2019 27.91 27.91 27.91 0 +0.00(+0.00%)
Sep 11, 2019 27.91 27.91 27.91 0 +0.00(+0.00%)
Sep 05, 2019 27.91 27.91 27.91 0 +0.21(+0.76%)
Sep 03, 2019 27.70 27.70 27.70 0 +0.10(+0.36%)
Aug 29, 2019 27.60 27.60 27.60 0 +0.22(+0.80%)
Aug 28, 2019 27.38 27.38 27.38 27.38 274 -0.21(-0.76%)
Aug 23, 2019 27.59 27.59 27.59 0 +0.58(+2.15%)
Aug 22, 2019 27.01 27.01 27.01 17 +0.00(+0.00%)
Aug 15, 2019 27.01 27.01 27.01 0 -0.32(-1.17%)
Aug 14, 2019 27.33 27.33 27.33 57 +0.00(+0.00%)
Aug 13, 2019 27.25 27.33 27.25 27.33 5,161 -0.01(-0.04%)
Aug 09, 2019 27.34 27.34 27.34 0 -0.13(-0.47%)
Aug 08, 2019 27.47 27.47 27.47 27.47 2,500 +0.19(+0.70%)
Aug 02, 2019 27.28 27.28 27.28 0 +0.12(+0.44%)
Aug 01, 2019 27.16 27.16 27.11 27.16 11,100 +0.05(+0.18%)
Jul 31, 2019 27.26 27.26 27.11 27.11 2,600 -0.55(-1.99%)
Jul 29, 2019 27.66 27.66 27.66 0 +0.21(+0.77%)
Jul 25, 2019 27.45 27.45 27.45 0 +0.04(+0.15%)
Jul 19, 2019 27.41 27.41 27.41 0 +0.00(+0.00%)
Jul 11, 2019 27.41 27.41 27.41 0 -0.52(-1.86%)
Jul 10, 2019 27.93 27.93 27.93 12 +0.00(+0.00%)
Jul 08, 2019 27.93 27.93 27.93 0 +0.00(+0.00%)
Jul 04, 2019 27.93 27.93 27.93 0 +0.09(+0.32%)
Jul 03, 2019 27.84 27.84 27.84 22 +0.00(+0.00%)
Jun 28, 2019 27.84 27.84 27.84 0 +0.00(+0.00%)
Jun 25, 2019 27.84 27.84 27.84 0 -0.21(-0.75%)
Jun 19, 2019 28.05 28.05 28.05 0 +0.00(+0.00%)
Jun 18, 2019 28.05 28.05 28.05 28.05 100 +0.12(+0.43%)
Jun 13, 2019 27.93 27.93 27.93 0 +0.26(+0.94%)
Jun 10, 2019 27.67 27.67 27.67 0 +0.29(+1.06%)
Jun 07, 2019 27.38 27.38 27.38 60 +0.00(+0.00%)
Jun 04, 2019 27.38 27.38 27.38 0 +0.12(+0.44%)
Jun 03, 2019 27.26 27.26 27.26 19 +0.00(+0.00%)
May 31, 2019 27.18 27.26 27.18 27.26 500 -0.22(-0.80%)
May 28, 2019 27.48 27.48 27.48 0 +0.19(+0.70%)
May 23, 2019 27.29 27.29 27.29 0 -0.13(-0.47%)
May 22, 2019 27.42 27.42 27.42 27.42 246 -0.18(-0.65%)
May 21, 2019 27.60 27.60 27.60 27 +0.00(+0.00%)
May 17, 2019 27.60 27.60 27.60 0 -0.12(-0.43%)
May 16, 2019 27.65 27.72 27.65 27.72 1,500 +0.38(+1.39%)
May 15, 2019 27.13 27.34 27.13 27.34 4,034 -0.17(-0.62%)
May 10, 2019 27.51 27.51 27.51 0 -0.07(-0.25%)
May 09, 2019 27.58 27.58 27.58 8 +0.00(+0.00%)
May 08, 2019 27.58 27.58 27.58 5 +0.00(+0.00%)
May 06, 2019 27.58 27.58 27.58 0 +0.00(+0.00%)
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.