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 26, 2019 9.840 9.840 9.840 0 +0.00(+0.00%)
Apr 25, 2019 9.840 9.840 9.840 9.840 200 -0.05(-0.51%)
Apr 16, 2019 9.890 9.890 9.890 0 -0.03(-0.30%)
Apr 15, 2019 9.900 9.920 9.900 9.920 10,697 +0.06(+0.61%)
Apr 09, 2019 9.860 9.860 9.860 0 -0.03(-0.30%)
Apr 08, 2019 9.890 9.890 9.890 9.890 200 +0.02(+0.20%)
Apr 05, 2019 9.880 9.880 9.870 9.870 2,900 +0.02(+0.20%)
Apr 04, 2019 9.850 9.850 9.850 9.850 1,300 +0.02(+0.20%)
Apr 02, 2019 9.830 9.830 9.830 0 -0.02(-0.20%)
Mar 29, 2019 9.850 9.850 9.850 0 +0.03(+0.31%)
Mar 27, 2019 9.820 9.820 9.820 0 +0.00(+0.00%)
Mar 26, 2019 9.820 9.820 9.820 9.820 289 +0.01(+0.10%)
Mar 25, 2019 9.810 9.810 9.810 9.810 500 +0.01(+0.10%)
Mar 22, 2019 9.800 9.800 9.800 9.800 100 -0.03(-0.31%)
Mar 21, 2019 9.830 9.830 9.830 9.830 100 -0.02(-0.20%)
Mar 15, 2019 9.850 9.850 9.850 0 +0.02(+0.20%)
Mar 14, 2019 9.850 9.850 9.830 9.830 910 +0.00(+0.00%)
Mar 13, 2019 9.830 9.830 9.830 9.830 100 +0.00(+0.00%)
Mar 12, 2019 9.830 9.830 9.810 9.830 1,921 +0.05(+0.51%)
Mar 08, 2019 9.780 9.780 9.780 0 -0.02(-0.20%)
Mar 07, 2019 9.800 9.800 9.800 9.800 400 +0.02(+0.20%)
Mar 06, 2019 9.780 9.780 9.780 9.780 400 +0.03(+0.31%)
Mar 05, 2019 9.750 9.750 9.750 9.750 2,000 +0.02(+0.21%)
Mar 04, 2019 9.730 9.730 9.720 9.730 300 +0.00(+0.00%)
Mar 01, 2019 9.710 9.730 9.710 9.730 450 +0.02(+0.21%)
Feb 28, 2019 9.700 9.710 9.700 9.710 200 +0.05(+0.52%)
Feb 27, 2019 9.700 9.700 9.660 9.660 1,600 +0.02(+0.21%)
Feb 22, 2019 9.640 9.640 9.640 0 +0.00(+0.00%)
Feb 20, 2019 9.640 9.640 9.640 0 +0.01(+0.10%)
Feb 19, 2019 9.630 9.630 9.630 9.630 150 +0.00(+0.00%)
Feb 15, 2019 9.630 9.630 9.630 0 +0.05(+0.52%)
Feb 12, 2019 9.580 9.580 9.580 0 -0.05(-0.52%)
Feb 11, 2019 9.630 9.630 9.630 9.630 200 +0.03(+0.31%)
Feb 08, 2019 9.590 9.600 9.590 9.600 262 +0.01(+0.10%)
Feb 07, 2019 9.590 9.590 9.590 9.590 150 +0.00(+0.00%)
Feb 06, 2019 9.590 9.590 9.590 9.590 100 +0.03(+0.31%)
Feb 05, 2019 9.560 9.560 9.560 9.560 1,900 -0.01(-0.10%)
Feb 04, 2019 9.570 9.570 9.570 9.570 211 +0.05(+0.53%)
Feb 01, 2019 9.520 9.520 9.520 9.520 601 +0.00(+0.00%)
Jan 31, 2019 9.550 9.550 9.520 9.520 10,781 +0.02(+0.21%)
Jan 30, 2019 9.500 9.500 9.470 9.500 3,880 +0.00(+0.00%)
Jan 29, 2019 9.500 9.500 9.500 9.500 890 +0.05(+0.53%)
Jan 28, 2019 9.450 9.450 9.450 9.450 3,200 +0.00(+0.00%)
Jan 25, 2019 9.450 9.450 9.450 9.450 7,013 +0.04(+0.43%)
Jan 24, 2019 9.410 9.420 9.410 9.410 2,070 -0.02(-0.21%)
Jan 23, 2019 9.420 9.430 9.420 9.430 1,894 -0.02(-0.21%)
Jan 22, 2019 9.450 9.450 9.450 9.450 100 +0.04(+0.43%)
Jan 18, 2019 9.410 9.410 9.410 0 +0.00(+0.00%)
Jan 17, 2019 9.390 9.410 9.390 9.410 611 +0.02(+0.21%)
Jan 16, 2019 9.350 9.390 9.350 9.390 1,800 +0.03(+0.32%)
Jan 15, 2019 9.370 9.370 9.360 9.360 401 +0.11(+1.19%)
Jan 10, 2019 9.250 9.250 9.250 0 +0.16(+1.76%)
Jan 04, 2019 9.090 9.090 9.090 0 +0.00(+0.00%)
Jan 03, 2019 9.090 9.090 9.090 9.090 100 +0.01(+0.11%)
Dec 28, 2018 9.080 9.080 9.080 0 +0.15(+1.68%)
Dec 27, 2018 8.960 8.960 8.930 8.930 2,700 +0.02(+0.22%)
Dec 24, 2018 8.910 8.910 8.910 0 -0.25(-2.73%)
Dec 21, 2018 9.160 9.160 9.160 10 +0.00(+0.00%)
Dec 20, 2018 9.090 9.160 9.080 9.160 5,100 -0.04(-0.43%)
Dec 19, 2018 9.200 9.200 9.200 77 +0.00(+0.00%)
Dec 18, 2018 9.190 9.200 9.190 9.200 200 -0.08(-0.86%)
Dec 17, 2018 9.290 9.300 9.280 9.280 410 -0.04(-0.43%)
Dec 14, 2018 9.320 9.320 9.320 9.320 200 +0.01(+0.11%)
Dec 12, 2018 9.310 9.310 9.310 0 -0.02(-0.21%)
Dec 10, 2018 9.330 9.330 9.330 0 -0.07(-0.74%)
Dec 06, 2018 9.400 9.400 9.400 0 +0.00(+0.00%)
Dec 05, 2018 9.400 9.400 9.400 9.400 546 +0.01(+0.11%)
Dec 04, 2018 9.390 9.390 9.390 9.390 500 +0.02(+0.21%)
Nov 30, 2018 9.370 9.370 9.370 0 +0.09(+0.97%)
Nov 28, 2018 9.280 9.280 9.280 0 -0.04(-0.43%)
Nov 20, 2018 9.320 9.320 9.320 0 -0.02(-0.21%)
Nov 14, 2018 9.340 9.340 9.340 0 +0.00(+0.00%)
Nov 13, 2018 9.340 9.340 9.340 9.340 1,000 -0.02(-0.21%)
Nov 08, 2018 9.360 9.360 9.360 0 +0.06(+0.65%)
Nov 06, 2018 9.300 9.300 9.300 0 +0.07(+0.76%)
Nov 05, 2018 9.230 9.230 9.230 9.230 599 -0.02(-0.22%)
Nov 01, 2018 9.250 9.250 9.250 0 +0.03(+0.33%)
Oct 31, 2018 9.210 9.220 9.210 9.220 5,300 +0.07(+0.77%)
Oct 30, 2018 9.150 9.150 9.150 9.150 1,000 -0.05(-0.54%)
Oct 29, 2018 9.200 9.200 9.200 9.200 2,250 +0.00(+0.00%)
Oct 25, 2018 9.200 9.200 9.200 0 +0.00(+0.00%)
Oct 24, 2018 9.240 9.240 9.200 9.200 600 -0.07(-0.76%)
Oct 23, 2018 9.270 9.270 9.270 9.270 400 -0.07(-0.75%)
Oct 22, 2018 9.340 9.340 9.340 9.340 200 -0.02(-0.21%)
Oct 19, 2018 9.350 9.360 9.350 9.360 700 +0.02(+0.21%)
Oct 18, 2018 9.340 9.340 9.340 9.340 600 +0.00(+0.00%)
Oct 17, 2018 9.340 9.340 9.340 9.340 200 +0.08(+0.86%)
Oct 11, 2018 9.260 9.260 9.260 0 -0.12(-1.28%)
Oct 10, 2018 9.400 9.400 9.380 9.380 490 -0.16(-1.68%)
Oct 04, 2018 9.540 9.540 9.540 0 +0.00(+0.00%)
Oct 03, 2018 9.550 9.550 9.540 9.540 1,300 +0.02(+0.21%)
Oct 02, 2018 9.520 9.540 9.500 9.520 2,898 -0.01(-0.10%)
Oct 01, 2018 9.530 9.530 9.530 9.530 700 +0.00(+0.00%)
Sep 28, 2018 9.530 9.530 9.530 9.530 200 -0.06(-0.63%)
Sep 27, 2018 9.600 9.610 9.590 9.590 2,600 -0.08(-0.83%)
Sep 21, 2018 9.670 9.670 9.670 0 +0.02(+0.21%)
Sep 20, 2018 9.670 9.680 9.650 9.650 3,000 -0.04(-0.41%)
Sep 19, 2018 9.670 9.700 9.670 9.690 711 +0.00(+0.00%)
Sep 17, 2018 9.690 9.690 9.690 0 +0.05(+0.52%)
Sep 14, 2018 9.660 9.660 9.640 9.640 600 -0.01(-0.10%)
Sep 13, 2018 9.650 9.650 9.650 9.650 100 +0.00(+0.00%)
Sep 12, 2018 9.650 9.650 9.650 9.650 1,000 +0.00(+0.00%)
Sep 07, 2018 9.650 9.650 9.650 0 -0.02(-0.21%)
Sep 06, 2018 9.670 9.670 9.670 9.670 202 -0.03(-0.31%)
Sep 05, 2018 9.700 9.700 9.700 9.700 150 -0.01(-0.10%)
Sep 04, 2018 9.720 9.720 9.710 9.710 1,585 -0.13(-1.32%)
Aug 24, 2018 9.840 9.840 9.840 0 -0.05(-0.51%)
Aug 17, 2018 9.890 9.890 9.890 0 +0.02(+0.20%)
Aug 16, 2018 9.880 9.880 9.870 9.870 700 -0.04(-0.40%)
Aug 14, 2018 9.910 9.910 9.910 0 +0.05(+0.51%)
Aug 10, 2018 9.860 9.860 9.860 0 -0.07(-0.70%)
Aug 09, 2018 9.930 9.930 9.930 9.930 525 +0.06(+0.61%)
Aug 08, 2018 9.880 9.880 9.860 9.870 600 -0.03(-0.30%)
Aug 07, 2018 9.900 9.900 9.900 9.900 2,000 -0.03(-0.30%)
Aug 03, 2018 9.930 9.930 9.930 0 +0.25(+2.58%)
Jul 30, 2018 9.680 9.680 9.680 0 -0.11(-1.12%)
Jul 19, 2018 9.790 9.790 9.790 0 +0.00(+0.00%)
Jul 13, 2018 9.790 9.790 9.790 0 +0.03(+0.31%)
Jul 12, 2018 9.740 9.760 9.740 9.760 600 +0.03(+0.31%)
Jul 10, 2018 9.730 9.730 9.730 48 +0.03(+0.31%)
Jul 09, 2018 9.720 9.670 9.700 4,084 +0.03(+0.31%)
Jul 06, 2018 9.670 9.670 9.670 9.670 632 +0.05(+0.52%)
Jul 05, 2018 9.630 9.630 9.620 9.620 202 -0.03(-0.31%)
Jun 29, 2018 9.650 9.650 9.650 0 +0.09(+0.94%)
Jun 28, 2018 9.560 9.560 9.560 9.560 9,000 -0.09(-0.93%)
Jun 27, 2018 9.650 9.650 9.650 9.650 500 +0.06(+0.63%)
Jun 26, 2018 9.560 9.590 9.560 9.590 500 -0.07(-0.72%)
Jun 22, 2018 9.660 9.660 9.660 0 +0.08(+0.84%)
Jun 21, 2018 9.630 9.630 9.580 9.580 1,413 -0.05(-0.52%)
Jun 20, 2018 9.630 9.630 9.630 9.630 930 +0.05(+0.52%)
Jun 19, 2018 9.580 9.580 9.580 9.580 700 +0.03(+0.31%)
Jun 12, 2018 9.550 9.550 9.550 0 +0.00(+0.00%)
Jun 11, 2018 9.560 9.560 9.550 9.550 2,001 +0.01(+0.10%)
Jun 08, 2018 9.500 9.540 9.500 9.540 2,000 +0.02(+0.21%)
Jun 06, 2018 9.520 9.520 9.520 0 -0.02(-0.21%)
Jun 05, 2018 9.540 9.540 9.540 9.540 100 +0.04(+0.42%)
Jun 04, 2018 9.500 9.500 9.500 9.500 202 +0.00(+0.00%)
May 29, 2018 9.500 9.500 9.500 0 -0.03(-0.31%)
May 28, 2018 9.530 9.530 9.530 9.530 100 -0.02(-0.21%)
May 25, 2018 9.540 9.550 9.540 9.550 800 +0.00(+0.00%)
May 24, 2018 9.540 9.550 9.540 9.550 1,000 -0.04(-0.42%)
May 23, 2018 9.590 9.590 9.590 9.590 1,600 -0.06(-0.62%)
May 22, 2018 9.650 9.650 9.650 9.650 1,000 +0.06(+0.63%)
May 18, 2018 9.590 9.590 9.590 0 +0.01(+0.10%)
May 16, 2018 9.580 9.580 9.580 40 +0.00(+0.00%)
May 11, 2018 9.580 9.580 9.580 98 +0.05(+0.52%)
May 09, 2018 9.530 9.530 9.530 0 +0.08(+0.85%)
May 04, 2018 9.450 9.450 9.450 0 +0.10(+1.07%)
May 03, 2018 9.350 9.350 9.350 9.350 100 -0.06(-0.64%)
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.