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 MSCI USA Lr Wgtd Unhedg ETF (TSX: RWU-B )

25.02 UNCHANGED
Last Price Updated: 3:56 PM EDT, Apr 5, 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 (%)
Apr 30, 2019 21.20 21.20 21.20 21.20 400 +0.08(+0.38%)
Apr 29, 2019 21.14 21.14 21.12 21.12 600 -0.02(-0.09%)
Apr 24, 2019 21.14 21.14 21.14 0 +0.49(+2.37%)
Apr 22, 2019 20.65 20.65 20.65 0 -0.12(-0.58%)
Apr 18, 2019 20.77 20.77 20.77 0 +0.02(+0.10%)
Apr 16, 2019 20.75 20.75 20.75 0 +0.00(+0.00%)
Apr 12, 2019 20.75 20.75 20.75 0 +0.02(+0.10%)
Apr 11, 2019 20.73 20.73 20.73 20.73 100 +0.08(+0.39%)
Apr 10, 2019 20.65 20.65 20.65 20.65 1,077 +0.07(+0.34%)
Apr 09, 2019 20.58 20.58 20.58 20.58 5,000 -0.12(-0.58%)
Apr 08, 2019 20.70 20.70 20.70 20.70 170 -0.01(-0.05%)
Apr 05, 2019 20.72 20.74 20.71 20.71 3,714 +0.08(+0.39%)
Apr 04, 2019 20.63 20.63 20.63 20.63 1,200 +0.04(+0.19%)
Apr 03, 2019 20.60 20.60 20.59 20.59 900 +0.04(+0.19%)
Apr 02, 2019 20.55 20.55 20.55 20.55 2,000 -0.03(-0.15%)
Mar 28, 2019 20.58 20.58 20.58 0 +0.16(+0.78%)
Mar 26, 2019 20.42 20.42 20.42 0 +0.11(+0.54%)
Mar 14, 2019 20.31 20.31 20.31 0 +0.01(+0.05%)
Mar 13, 2019 20.30 20.30 20.30 20.30 2,200 +0.02(+0.10%)
Mar 12, 2019 20.30 20.30 20.28 20.28 600 +0.09(+0.45%)
Mar 11, 2019 20.13 20.19 20.13 20.19 3,600 +0.04(+0.20%)
Mar 06, 2019 20.15 20.15 20.15 0 +0.05(+0.25%)
Mar 05, 2019 20.10 20.10 20.10 20.10 100 +0.20(+1.01%)
Mar 04, 2019 20.10 20.10 19.90 19.90 2,800 -0.07(-0.35%)
Mar 01, 2019 19.96 19.97 19.90 19.97 1,300 +0.23(+1.17%)
Feb 27, 2019 19.74 19.74 19.74 0 -0.08(-0.40%)
Feb 26, 2019 19.82 19.82 19.82 19.82 1,700 +0.10(+0.51%)
Feb 22, 2019 19.72 19.72 19.72 0 +0.11(+0.56%)
Feb 14, 2019 19.61 19.61 19.61 0 +0.03(+0.15%)
Feb 12, 2019 19.58 19.58 19.58 0 +0.03(+0.15%)
Feb 11, 2019 19.53 19.55 19.53 19.55 1,900 +0.14(+0.72%)
Feb 08, 2019 19.41 19.41 19.41 19.41 1,669 -0.04(-0.21%)
Feb 07, 2019 19.37 19.45 19.37 19.45 9,400 +0.19(+0.99%)
Feb 05, 2019 19.26 19.26 19.26 0 +0.12(+0.63%)
Feb 04, 2019 19.12 19.14 19.12 19.14 700 +0.11(+0.58%)
Feb 01, 2019 19.13 19.13 19.02 19.03 2,000 -0.09(-0.47%)
Jan 31, 2019 18.89 19.12 18.89 19.12 400 +0.18(+0.95%)
Jan 29, 2019 18.94 18.94 18.94 0 +0.12(+0.64%)
Jan 28, 2019 18.88 18.88 18.82 18.82 620 -0.04(-0.21%)
Jan 25, 2019 18.97 18.97 18.86 18.86 1,000 -0.05(-0.26%)
Jan 24, 2019 18.82 18.91 18.82 18.91 200 -0.08(-0.42%)
Jan 23, 2019 18.71 18.99 18.71 18.99 2,100 +0.17(+0.90%)
Jan 22, 2019 18.95 18.95 18.82 18.82 1,100 -0.05(-0.26%)
Jan 18, 2019 18.87 18.87 18.87 0 +0.17(+0.91%)
Jan 17, 2019 18.69 18.70 18.69 18.70 1,490 +0.31(+1.69%)
Jan 14, 2019 18.39 18.39 18.39 0 +0.13(+0.71%)
Jan 09, 2019 18.26 18.26 18.26 0 +0.03(+0.16%)
Jan 07, 2019 18.23 18.23 18.23 0 -0.20(-1.09%)
Jan 02, 2019 18.43 18.43 18.43 0 +0.00(+0.00%)
Dec 21, 2018 18.43 18.43 18.43 0 +0.05(+0.27%)
Dec 20, 2018 18.51 18.51 18.38 18.38 11,000 -0.27(-1.45%)
Dec 19, 2018 18.98 18.98 18.65 18.65 3,700 -0.55(-2.86%)
Dec 14, 2018 19.20 19.20 19.20 0 -0.16(-0.83%)
Dec 13, 2018 19.38 19.38 19.34 19.36 3,100 +0.01(+0.05%)
Dec 12, 2018 19.36 19.36 19.35 19.35 1,100 +0.03(+0.16%)
Dec 10, 2018 19.32 19.32 19.32 0 +0.04(+0.21%)
Dec 07, 2018 19.33 19.33 19.28 19.28 9,300 +0.00(+0.00%)
Dec 06, 2018 19.28 19.32 19.28 19.28 4,200 -0.19(-0.98%)
Dec 04, 2018 19.47 19.47 19.47 0 +0.00(+0.00%)
Nov 23, 2018 19.47 19.47 19.47 19.47 1,300 +0.55(+2.91%)
Nov 22, 2018 18.92 18.92 18.92 18.92 600 -0.19(-0.99%)
Nov 21, 2018 18.81 19.11 18.81 19.11 274 -0.11(-0.57%)
Nov 19, 2018 19.22 19.22 19.22 0 +0.05(+0.26%)
Nov 16, 2018 19.17 19.17 19.17 19.17 700 +0.03(+0.16%)
Nov 14, 2018 19.14 19.14 19.14 0 -0.12(-0.62%)
Nov 13, 2018 19.26 19.26 19.26 19.26 500 -0.04(-0.21%)
Nov 09, 2018 19.30 19.30 19.30 0 +0.20(+1.05%)
Nov 07, 2018 19.10 19.10 19.10 0 +0.36(+1.92%)
Nov 05, 2018 18.74 18.74 18.74 0 +0.37(+2.01%)
Oct 24, 2018 18.37 18.37 18.37 0 -0.49(-2.60%)
Oct 19, 2018 18.86 18.86 18.86 0 +0.36(+1.95%)
Oct 18, 2018 18.50 18.50 18.50 71 +0.00(+0.00%)
Oct 17, 2018 18.50 18.50 18.50 18.50 100 -0.50(-2.63%)
Oct 09, 2018 19.00 19.00 19.00 0 +0.17(+0.90%)
Oct 02, 2018 18.83 18.83 18.83 0 +0.12(+0.64%)
Oct 01, 2018 18.71 18.71 18.71 18.71 100 -0.16(-0.85%)
Sep 28, 2018 18.89 18.89 18.87 18.87 740 -0.15(-0.79%)
Sep 26, 2018 19.02 19.02 19.02 0 +0.05(+0.26%)
Sep 25, 2018 18.97 18.97 18.97 18.97 100 -0.12(-0.63%)
Sep 24, 2018 19.09 19.09 19.09 19.09 100 +0.09(+0.47%)
Sep 19, 2018 19.00 19.00 19.00 0 -0.25(-1.30%)
Sep 18, 2018 19.21 19.25 19.21 19.25 3,700 +0.04(+0.21%)
Sep 12, 2018 19.21 19.21 19.21 0 -0.31(-1.59%)
Sep 06, 2018 19.52 19.52 19.52 0 +0.12(+0.62%)
Sep 05, 2018 19.40 19.40 19.40 19.40 550 +0.29(+1.52%)
Aug 31, 2018 19.11 19.11 19.11 0 +0.23(+1.22%)
Aug 28, 2018 18.88 18.88 18.88 0 -0.10(-0.53%)
Aug 27, 2018 18.98 18.98 18.98 18.98 100 -0.05(-0.26%)
Aug 23, 2018 19.03 19.03 19.03 0 +0.07(+0.37%)
Aug 22, 2018 19.00 19.00 18.96 18.96 850 -0.23(-1.20%)
Aug 16, 2018 19.19 19.19 19.19 0 +0.21(+1.11%)
Aug 15, 2018 18.98 18.98 18.98 18.98 1,000 +0.13(+0.69%)
Aug 09, 2018 18.85 18.85 18.85 0 +0.02(+0.11%)
Aug 07, 2018 18.83 18.83 18.83 0 +0.21(+1.13%)
Aug 01, 2018 18.62 18.62 18.62 0 +0.03(+0.16%)
Jul 30, 2018 18.59 18.59 18.59 0 -0.09(-0.48%)
Jul 27, 2018 18.68 18.68 18.68 18.68 100 +0.09(+0.48%)
Jul 25, 2018 18.59 18.59 18.59 0 +0.07(+0.38%)
Jul 24, 2018 18.52 18.52 18.52 18.52 100 -0.11(-0.59%)
Jul 23, 2018 18.61 18.63 18.61 18.63 200 +0.01(+0.05%)
Jul 20, 2018 18.62 18.62 18.62 18.62 100 -0.02(-0.11%)
Jul 13, 2018 18.64 18.64 18.64 0 +0.15(+0.81%)
Jul 10, 2018 18.49 18.49 18.49 30 +0.06(+0.33%)
Jul 09, 2018 18.43 18.43 18.43 18.43 100 +0.06(+0.33%)
Jul 06, 2018 18.38 18.38 18.37 18.37 2,185 +0.06(+0.33%)
Jun 29, 2018 18.31 18.31 18.31 0 -0.06(-0.33%)
Jun 28, 2018 18.37 18.37 18.37 18.37 1,800 +0.01(+0.05%)
Jun 27, 2018 18.36 18.36 18.36 18.36 300 -0.09(-0.49%)
Jun 26, 2018 18.45 18.45 18.45 18.45 115 +0.04(+0.22%)
Jun 19, 2018 18.41 18.41 18.41 0 +0.06(+0.33%)
Jun 18, 2018 18.35 18.35 18.35 18.35 1,410 +0.03(+0.16%)
Jun 15, 2018 18.32 18.32 18.32 18.32 200 +0.17(+0.94%)
Jun 14, 2018 18.15 18.15 18.15 18.15 100 +0.15(+0.83%)
Jun 13, 2018 18.00 18.00 18.00 18.00 300 -0.04(-0.22%)
Jun 12, 2018 18.04 18.04 18.04 18.04 500 +0.01(+0.06%)
Jun 11, 2018 18.03 18.03 18.03 18.03 200 +0.07(+0.39%)
Jun 08, 2018 17.97 17.97 17.96 17.96 900 +0.04(+0.22%)
Jun 07, 2018 17.92 17.92 17.92 17.92 200 +0.11(+0.62%)
Jun 06, 2018 17.81 17.81 17.81 17.81 100 -0.21(-1.17%)
Jun 05, 2018 17.99 18.02 17.99 18.02 3,300 +0.17(+0.95%)
Jun 04, 2018 17.84 17.85 17.84 17.85 500 -0.03(-0.17%)
Jun 01, 2018 17.88 17.88 17.88 17.88 100 +0.08(+0.45%)
May 31, 2018 17.80 17.82 17.80 17.80 1,000 +0.03(+0.17%)
May 30, 2018 17.85 17.85 17.77 17.77 2,200 -0.04(-0.22%)
May 29, 2018 17.81 17.81 17.81 17.81 100 -0.05(-0.28%)
May 25, 2018 17.86 17.86 17.86 0 +0.26(+1.48%)
May 18, 2018 17.60 17.60 17.60 0 +0.14(+0.80%)
May 17, 2018 17.48 17.48 17.46 17.46 2,690 -0.14(-0.80%)
May 14, 2018 17.60 17.60 17.60 0 -0.08(-0.45%)
May 11, 2018 17.64 17.68 17.64 17.68 1,200 +0.18(+1.03%)
May 10, 2018 17.50 17.50 17.50 17.50 500 +0.01(+0.06%)
May 09, 2018 17.49 17.49 17.49 17.49 100 -0.15(-0.85%)
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.