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 (%)
Apr 28, 2016 9.260 9.260 9.260 152 -0.05(-0.54%)
Apr 25, 2016 9.310 9.310 9.310 0 -0.05(-0.53%)
Apr 21, 2016 9.360 9.360 9.360 50 -0.04(-0.43%)
Apr 20, 2016 9.390 9.400 9.390 9.400 1,900 +0.00(+0.00%)
Apr 19, 2016 9.400 9.400 9.400 9.400 430 +0.00(+0.00%)
Apr 18, 2016 9.400 9.400 9.400 9.400 500 +0.03(+0.32%)
Apr 15, 2016 9.370 9.370 9.370 9.370 1,574 +0.03(+0.32%)
Apr 13, 2016 9.340 9.340 9.340 90 -0.01(-0.11%)
Apr 12, 2016 9.350 9.350 9.350 9.350 954 -0.04(-0.43%)
Apr 11, 2016 9.390 20 +0.00(+0.00%)
Apr 07, 2016 9.390 9.390 9.390 0 +0.00(+0.00%)
Apr 05, 2016 9.390 9.390 9.390 71 +0.01(+0.11%)
Apr 04, 2016 9.380 9.380 9.380 9.380 100 +0.04(+0.43%)
Mar 24, 2016 9.340 9.340 9.340 0 +0.04(+0.43%)
Mar 18, 2016 9.300 9.300 9.300 0 +0.07(+0.76%)
Mar 04, 2016 9.230 9.230 9.230 0 +0.17(+1.88%)
Feb 26, 2016 9.060 9.060 9.060 0 +0.00(+0.00%)
Feb 25, 2016 9.040 9.040 8.990 9.060 1,100 +0.08(+0.89%)
Feb 17, 2016 8.980 8.980 8.980 0 +0.00(+0.00%)
Feb 04, 2016 8.980 8.980 8.980 0 +0.06(+0.67%)
Feb 03, 2016 8.920 8.920 8.920 8.920 335 +0.06(+0.68%)
Jan 15, 2016 8.860 8.860 8.860 0 -0.16(-1.77%)
Jan 08, 2016 9.020 9.020 9.020 0 +0.00(+0.00%)
Jan 07, 2016 9.020 9.020 9.020 9.020 3,476 -0.18(-1.96%)
Jan 04, 2016 9.200 9.200 9.200 0 -0.15(-1.60%)
Dec 29, 2015 9.350 9.350 9.350 0 +0.02(+0.21%)
Dec 24, 2015 9.330 9.330 9.330 0 +0.07(+0.76%)
Dec 22, 2015 9.260 9.260 9.260 0 -0.02(-0.22%)
Dec 21, 2015 9.280 9.280 9.280 9.280 2,000 +0.07(+0.76%)
Dec 17, 2015 9.210 9.210 9.210 0 +0.01(+0.11%)
Nov 10, 2015 9.200 9.200 9.200 20 +0.00(+0.00%)
Nov 05, 2015 9.200 9.200 9.200 112 -0.04(-0.43%)
Nov 03, 2015 9.240 9.240 9.240 0 -0.18(-1.91%)
Oct 26, 2015 9.420 9.420 9.420 0 -0.02(-0.21%)
Oct 23, 2015 9.440 9.440 9.440 9.440 400 +0.10(+1.07%)
Oct 21, 2015 9.340 9.340 9.340 0 +0.09(+0.97%)
Oct 14, 2015 9.250 9.250 9.250 0 -0.01(-0.11%)
Oct 09, 2015 9.260 9.260 9.260 0 +0.05(+0.54%)
Oct 08, 2015 9.210 9.210 9.210 9.210 500 +0.02(+0.22%)
Oct 07, 2015 9.190 9.190 9.190 9.190 600 -0.02(-0.22%)
Oct 05, 2015 9.210 9.210 9.210 41 -0.08(-0.86%)
Sep 16, 2015 9.290 9.290 9.290 0 +0.12(+1.31%)
Sep 14, 2015 9.170 9.170 9.170 0 -0.01(-0.11%)
Sep 10, 2015 9.180 9.180 9.180 0 +0.02(+0.22%)
Sep 02, 2015 9.160 9.160 9.160 0 -0.13(-1.40%)
Aug 28, 2015 9.290 9.290 9.290 0 +0.04(+0.43%)
Aug 27, 2015 9.250 9.250 9.250 9.250 100 +0.10(+1.09%)
Aug 25, 2015 9.150 9.150 9.150 0 -0.20(-2.14%)
Aug 20, 2015 9.350 9.350 9.350 0 -0.17(-1.79%)
Aug 19, 2015 9.540 9.540 9.520 9.520 2,600 -0.04(-0.42%)
Aug 17, 2015 9.560 9.560 9.560 65 -0.03(-0.31%)
Aug 11, 2015 9.590 9.590 9.590 9 -0.06(-0.62%)
Aug 10, 2015 9.650 9.650 9.650 9.650 100 +0.05(+0.52%)
Aug 07, 2015 9.600 9.600 9.600 9.600 100 -0.03(-0.31%)
Aug 06, 2015 9.680 9.680 9.630 9.630 1,311 -0.07(-0.72%)
Aug 05, 2015 9.720 9.730 9.700 9.700 1,700 -0.02(-0.21%)
Jul 15, 2015 9.720 9.720 9.720 0 +0.12(+1.25%)
Jul 14, 2015 9.600 9.600 9.600 9.600 100 +0.03(+0.31%)
Jul 13, 2015 9.570 9.570 9.570 9.570 100 +0.04(+0.42%)
Jul 06, 2015 9.530 9.530 9.530 10 -0.05(-0.52%)
Jul 03, 2015 9.580 9.580 9.580 9.580 400 -0.10(-1.03%)
Jun 22, 2015 9.680 9.680 9.680 0 +0.04(+0.41%)
Jun 18, 2015 9.640 9.640 9.640 0 +0.05(+0.52%)
Jun 12, 2015 9.590 9.590 9.590 0 -0.01(-0.10%)
Jun 09, 2015 9.600 9.600 9.600 0 -0.12(-1.23%)
Jun 08, 2015 9.720 9.720 9.720 9.720 1,000 +0.10(+1.04%)
May 12, 2015 9.620 9.620 9.620 15 -0.11(-1.13%)
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.