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, 2017 9.650 9.650 9.650 0 +0.04(+0.42%)
Apr 27, 2017 9.620 9.620 9.600 9.610 18,000 -0.11(-1.13%)
Apr 25, 2017 9.720 9.720 9.720 0 +0.14(+1.46%)
Apr 18, 2017 9.580 9.580 9.580 0 -0.01(-0.10%)
Apr 13, 2017 9.590 9.590 9.590 0 -0.01(-0.10%)
Apr 12, 2017 9.600 9.600 9.600 9.600 1,000 -0.02(-0.21%)
Apr 11, 2017 9.620 9.620 9.620 9.620 2,000 -0.03(-0.31%)
Apr 10, 2017 9.630 9.650 9.630 9.650 678 +0.05(+0.52%)
Apr 07, 2017 9.600 9.600 9.600 9.600 100 -0.01(-0.10%)
Apr 06, 2017 9.610 9.610 9.610 9.610 100 +0.04(+0.42%)
Apr 05, 2017 9.620 9.620 9.570 9.570 400 -0.04(-0.42%)
Apr 04, 2017 9.480 9.610 9.480 9.610 2,000 +0.03(+0.31%)
Apr 03, 2017 9.550 9.580 9.550 9.580 2,400 +0.05(+0.52%)
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%)
Jan 04, 2017 9.360 9.360 9.360 9.360 200 +0.01(+0.11%)
Dec 30, 2016 9.350 9.350 9.350 0 +0.03(+0.32%)
Dec 28, 2016 9.320 9.320 9.320 0 -0.01(-0.11%)
Dec 23, 2016 9.330 9.330 9.330 0 -0.03(-0.32%)
Dec 22, 2016 9.360 9.360 9.360 9.360 300 +0.05(+0.54%)
Dec 19, 2016 9.310 9.310 9.310 0 +0.08(+0.87%)
Dec 15, 2016 9.230 9.230 9.230 0 -0.01(-0.11%)
Dec 14, 2016 9.240 9.240 9.240 9.240 200 -0.04(-0.43%)
Dec 13, 2016 9.280 9.290 9.280 9.280 1,600 +0.08(+0.87%)
Dec 08, 2016 9.200 9.200 9.200 0 +0.07(+0.77%)
Dec 07, 2016 9.120 9.130 9.120 9.130 1,180 +0.01(+0.11%)
Dec 06, 2016 9.130 9.130 9.120 9.120 300 +0.00(+0.00%)
Dec 05, 2016 9.110 9.120 9.110 9.120 1,519 +0.04(+0.44%)
Dec 02, 2016 9.080 9.080 9.080 9.080 1,300 -0.06(-0.66%)
Nov 29, 2016 9.140 9.140 9.140 0 +0.01(+0.11%)
Nov 28, 2016 9.130 9.130 9.130 9.130 1,620 +0.01(+0.11%)
Nov 25, 2016 9.120 9.120 9.120 9.120 250 +0.00(+0.00%)
Nov 24, 2016 9.120 9.120 9.120 9.120 100 +0.00(+0.00%)
Nov 23, 2016 9.140 9.140 9.120 9.120 1,100 -0.01(-0.11%)
Nov 22, 2016 9.130 9.130 9.130 9.130 500 +0.04(+0.44%)
Nov 21, 2016 9.090 9.090 9.090 9.090 222 +0.02(+0.22%)
Nov 18, 2016 9.080 9.080 9.070 9.070 2,140 -0.01(-0.11%)
Nov 17, 2016 9.090 9.090 9.080 9.080 760 +0.04(+0.44%)
Nov 16, 2016 9.040 9.040 9.040 9.040 400 +0.00(+0.00%)
Nov 15, 2016 9.070 9.070 9.040 9.040 1,050 -0.01(-0.11%)
Nov 11, 2016 9.050 9.050 9.050 0 -0.05(-0.55%)
Nov 10, 2016 9.100 9.100 9.100 9.100 150 -0.10(-1.09%)
Nov 09, 2016 9.200 9.200 9.200 9.200 196 -0.05(-0.54%)
Nov 08, 2016 9.280 9.280 9.250 9.250 400 -0.02(-0.22%)
Nov 07, 2016 9.270 9.270 9.270 9.270 2,500 -0.06(-0.64%)
Nov 02, 2016 9.330 9.330 9.330 0 -0.05(-0.53%)
Nov 01, 2016 9.380 9.380 9.380 9.380 500 +0.01(+0.11%)
Oct 31, 2016 9.400 9.400 9.350 9.370 1,300 +0.00(+0.00%)
Oct 27, 2016 9.370 9.370 9.370 0 +0.00(+0.00%)
Oct 26, 2016 9.410 9.410 9.370 9.370 500 -0.16(-1.68%)
Oct 24, 2016 9.530 9.530 9.530 0 +0.02(+0.21%)
Oct 21, 2016 9.510 9.510 9.510 9.510 180 +0.02(+0.21%)
Oct 20, 2016 9.490 9.490 9.490 9.490 115 -0.01(-0.11%)
Oct 19, 2016 9.480 9.500 9.480 9.500 1,200 +0.05(+0.53%)
Oct 18, 2016 9.450 9.450 9.450 9.450 100 +0.06(+0.64%)
Oct 17, 2016 9.390 9.390 9.390 9.390 300 +0.00(+0.00%)
Oct 12, 2016 9.390 9.390 9.390 0 +0.01(+0.11%)
Oct 11, 2016 9.380 9.380 9.380 9.380 200 +0.00(+0.00%)
Oct 05, 2016 9.380 9.380 9.380 0 -0.10(-1.05%)
Oct 03, 2016 9.480 9.480 9.480 54 -0.03(-0.32%)
Sep 30, 2016 9.550 9.550 9.510 9.510 400 -0.04(-0.42%)
Sep 29, 2016 9.550 9.550 9.550 9.550 0 +0.00(+0.00%)
Sep 28, 2016 9.550 9.550 9.550 9.550 300 +0.01(+0.10%)
Sep 27, 2016 9.520 9.540 9.520 9.540 1,200 -0.04(-0.42%)
Sep 23, 2016 9.580 9.580 9.580 66 -0.05(-0.52%)
Sep 22, 2016 9.660 9.660 9.630 9.630 4,000 +0.07(+0.73%)
Sep 21, 2016 9.560 9.560 9.560 9.560 200 +0.06(+0.63%)
Sep 20, 2016 9.500 9.500 9.500 9.500 200 -0.02(-0.21%)
Sep 19, 2016 9.520 9.520 9.520 9.520 500 +0.07(+0.74%)
Sep 16, 2016 9.480 9.480 9.450 9.450 800 -0.04(-0.42%)
Sep 15, 2016 9.510 9.510 9.490 9.490 1,400 +0.04(+0.42%)
Sep 14, 2016 9.410 9.490 9.410 9.450 2,308 +0.01(+0.11%)
Sep 13, 2016 9.440 9.440 9.440 9.440 200 -0.08(-0.84%)
Sep 12, 2016 9.480 9.520 9.480 9.520 1,000 -0.06(-0.63%)
Sep 08, 2016 9.580 9.580 9.580 0 -0.01(-0.10%)
Sep 07, 2016 9.590 9.590 9.590 9.590 400 -0.01(-0.10%)
Sep 06, 2016 9.600 9.600 9.600 9.600 119 +0.03(+0.31%)
Sep 02, 2016 9.570 9.570 9.570 0 +0.06(+0.63%)
Sep 01, 2016 9.490 9.510 9.490 9.510 600 +0.05(+0.53%)
Aug 31, 2016 9.460 9.460 9.460 9.460 148 -0.11(-1.15%)
Aug 30, 2016 9.570 9.570 9.570 9.570 3,400 +0.00(+0.00%)
Aug 29, 2016 9.570 9.570 9.570 9.570 100 +0.03(+0.31%)
Aug 26, 2016 9.540 9.540 9.540 9.540 400 -0.02(-0.21%)
Aug 25, 2016 9.560 100 +0.00(+0.00%)
Aug 24, 2016 9.560 9.560 9.560 9.560 200 -0.09(-0.93%)
Aug 23, 2016 9.670 9.670 9.650 9.650 1,995 +0.00(+0.00%)
Aug 22, 2016 9.650 9.650 9.650 9.650 600 -0.01(-0.10%)
Aug 18, 2016 9.660 9.660 9.660 0 +0.00(+0.00%)
Aug 17, 2016 9.660 9.660 9.660 9.660 200 -0.01(-0.10%)
Aug 16, 2016 9.680 9.680 9.670 9.670 1,000 -0.04(-0.41%)
Aug 15, 2016 9.720 9.720 9.710 9.710 11,100 -0.01(-0.10%)
Aug 12, 2016 9.750 9.750 9.720 9.720 1,100 -0.05(-0.51%)
Aug 09, 2016 9.770 9.770 9.770 0 +0.03(+0.31%)
Aug 08, 2016 9.740 9.740 9.740 9.740 1,150 -0.01(-0.10%)
Aug 05, 2016 9.750 9.750 9.750 9.750 3,000 +0.00(+0.00%)
Aug 04, 2016 9.750 9.750 9.750 9.750 219 +0.04(+0.41%)
Aug 03, 2016 9.710 9.710 9.710 9.710 181 +0.01(+0.10%)
Jul 28, 2016 9.700 9.700 9.700 0 -0.02(-0.21%)
Jul 27, 2016 9.730 9.730 9.720 9.720 380 +0.02(+0.21%)
Jul 26, 2016 9.700 9.700 9.700 9.700 100 -0.05(-0.51%)
Jul 25, 2016 9.780 9.780 9.750 9.750 1,300 +0.00(+0.00%)
Jul 22, 2016 9.760 9.770 9.750 9.750 1,410 +0.03(+0.31%)
Jul 21, 2016 9.720 9.720 9.720 9.720 200 +0.00(+0.00%)
Jul 19, 2016 9.720 9.720 9.720 37 +0.06(+0.62%)
Jul 15, 2016 9.660 9.660 9.660 0 -0.03(-0.31%)
Jul 14, 2016 9.690 9.690 9.690 9.690 200 -0.02(-0.21%)
Jul 13, 2016 9.710 9.710 9.710 9.710 800 +0.00(+0.00%)
Jul 12, 2016 9.740 9.740 9.710 9.710 225 -0.02(-0.21%)
Jul 11, 2016 9.730 9.730 9.730 9.730 325 +0.05(+0.52%)
Jul 08, 2016 9.680 9.680 9.680 9.680 120 +0.05(+0.52%)
Jul 07, 2016 9.690 9.690 9.630 9.630 300 +0.00(+0.00%)
Jul 05, 2016 9.650 9.650 9.630 9.630 2,600 -0.04(-0.41%)
Jul 04, 2016 9.670 9.670 9.670 9.670 300 +0.09(+0.94%)
Jun 30, 2016 9.580 9.580 9.580 0 +0.02(+0.21%)
Jun 29, 2016 9.560 9.560 9.560 9.560 2,015 +0.08(+0.84%)
Jun 28, 2016 9.480 9.480 9.480 9.480 649 +0.02(+0.21%)
Jun 27, 2016 9.460 9.460 9.460 9.460 130 -0.07(-0.73%)
Jun 24, 2016 9.530 9.530 9.530 9.530 3,000 +0.03(+0.32%)
Jun 23, 2016 9.510 9.510 9.500 9.500 636 +0.00(+0.00%)
Jun 22, 2016 9.520 9.520 9.500 9.500 930 +0.01(+0.11%)
Jun 21, 2016 9.490 9.490 9.490 9.490 200 -0.04(-0.42%)
Jun 16, 2016 9.530 9.530 9.530 0 -0.03(-0.31%)
Jun 13, 2016 9.560 9.560 9.560 0 -0.02(-0.21%)
Jun 08, 2016 9.580 9.580 9.580 0 +0.06(+0.63%)
Jun 07, 2016 9.520 9.520 9.520 9.520 560 +0.00(+0.00%)
May 31, 2016 9.520 9.520 9.520 0 +0.00(+0.00%)
May 27, 2016 9.520 9.520 9.520 0 -0.02(-0.21%)
May 24, 2016 9.540 9.540 9.540 0 +0.05(+0.53%)
May 13, 2016 9.490 9.490 9.490 0 +0.08(+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.