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 30, 2021 11.10 11.10 11.10 11.10 101 -0.23(-2.03%)
Apr 29, 2021 11.33 11.33 11.33 11.33 104 +0.17(+1.52%)
Apr 28, 2021 11.16 11.16 11.16 36 +0.00(+0.00%)
Apr 27, 2021 11.16 11.16 11.16 31 +0.00(+0.00%)
Apr 26, 2021 11.11 11.16 11.11 11.16 1,995 -0.02(-0.18%)
Apr 23, 2021 11.18 11.18 11.18 6 +0.00(+0.00%)
Apr 22, 2021 11.17 11.18 11.17 11.18 33,901 +0.01(+0.09%)
Apr 21, 2021 11.17 11.17 11.17 11.17 130 +0.00(+0.00%)
Apr 20, 2021 11.17 11.17 11.17 5 +0.00(+0.00%)
Apr 19, 2021 11.21 11.21 11.17 11.17 550 -0.06(-0.53%)
Apr 16, 2021 11.23 11.23 11.23 11.23 350 +0.15(+1.35%)
Apr 15, 2021 11.08 11.08 11.08 10 +0.00(+0.00%)
Apr 14, 2021 11.08 11.08 11.08 9 +0.00(+0.00%)
Apr 13, 2021 11.08 11.08 11.08 1 +0.00(+0.00%)
Apr 12, 2021 11.08 11.08 11.08 7 +0.00(+0.00%)
Apr 09, 2021 11.08 11.08 11.08 4 +0.00(+0.00%)
Apr 08, 2021 11.08 11.08 11.08 2 +0.00(+0.00%)
Apr 07, 2021 11.08 11.08 11.08 11.08 1,180 +0.02(+0.18%)
Apr 06, 2021 11.06 11.06 11.06 2 +0.00(+0.00%)
Apr 05, 2021 11.06 11.06 11.06 11.06 132 +0.28(+2.60%)
Apr 01, 2021 10.78 10.78 10.78 0 +0.00(+0.00%)
Mar 31, 2021 10.78 10.78 10.78 30 +0.00(+0.00%)
Mar 29, 2021 10.78 10.78 10.78 0 +0.00(+0.00%)
Mar 26, 2021 10.78 10.78 10.78 10.78 505 +0.03(+0.28%)
Mar 25, 2021 10.75 10.75 10.75 1 +0.00(+0.00%)
Mar 23, 2021 10.75 10.75 10.75 0 -0.04(-0.37%)
Mar 22, 2021 10.79 10.79 10.79 1 +0.00(+0.00%)
Mar 19, 2021 10.79 10.79 10.79 1 +0.00(+0.00%)
Mar 18, 2021 10.79 10.79 10.79 11 +0.00(+0.00%)
Mar 17, 2021 10.79 10.79 10.79 10.79 301 +0.01(+0.09%)
Mar 16, 2021 10.73 10.78 10.73 10.78 251 +0.01(+0.09%)
Mar 15, 2021 10.77 10.77 10.77 10.77 129 +0.09(+0.84%)
Mar 12, 2021 10.68 10.68 10.68 81 +0.00(+0.00%)
Mar 10, 2021 10.68 10.68 10.68 0 +0.00(+0.00%)
Mar 09, 2021 10.72 10.72 10.68 10.68 2,177 +0.29(+2.79%)
Mar 08, 2021 10.39 10.39 10.39 1 +0.00(+0.00%)
Mar 05, 2021 10.39 10.39 10.39 10.39 1,259 +0.09(+0.87%)
Mar 04, 2021 10.30 10.30 10.30 10.30 246 -0.12(-1.15%)
Mar 03, 2021 10.42 10.42 10.42 10.42 700 -0.02(-0.19%)
Mar 02, 2021 10.44 10.44 10.44 1 +0.00(+0.00%)
Mar 01, 2021 10.44 10.44 10.44 10.44 101 -0.03(-0.29%)
Feb 25, 2021 10.47 10.47 10.47 0 +0.03(+0.29%)
Feb 24, 2021 10.39 10.44 10.39 10.44 3,500 +0.01(+0.10%)
Feb 23, 2021 10.45 10.45 10.43 10.43 670 -0.01(-0.10%)
Feb 22, 2021 10.44 10.44 10.44 4 +0.00(+0.00%)
Feb 19, 2021 10.45 10.45 10.44 10.44 588 +0.03(+0.29%)
Feb 16, 2021 10.41 10.41 10.41 0 +0.00(+0.00%)
Feb 12, 2021 10.41 10.41 10.41 0 +0.00(+0.00%)
Feb 11, 2021 10.33 10.41 10.33 10.41 907 -0.02(-0.19%)
Feb 10, 2021 10.43 10.43 10.43 23 +0.00(+0.00%)
Feb 09, 2021 10.43 10.43 10.43 10 +0.00(+0.00%)
Feb 08, 2021 10.43 10.43 10.43 125 +0.00(+0.00%)
Feb 05, 2021 10.43 10.43 10.43 10.43 1,728 +0.05(+0.48%)
Feb 03, 2021 10.38 10.38 10.38 0 +0.28(+2.77%)
Feb 01, 2021 10.10 10.10 10.10 0 +0.07(+0.70%)
Jan 29, 2021 10.00 10.03 10.00 10.03 3,290 -0.05(-0.50%)
Jan 28, 2021 10.08 10.08 10.08 17 +0.00(+0.00%)
Jan 27, 2021 10.15 10.15 10.08 10.08 645 -0.12(-1.18%)
Jan 26, 2021 10.20 10.20 10.20 10.20 408 -0.01(-0.10%)
Jan 22, 2021 10.21 10.21 10.21 0 -0.07(-0.68%)
Jan 21, 2021 10.28 10.28 10.28 60 +0.00(+0.00%)
Jan 19, 2021 10.28 10.28 10.28 0 +0.02(+0.19%)
Jan 18, 2021 10.26 10.26 10.26 10.26 1,116 -0.10(-0.97%)
Jan 14, 2021 10.36 10.36 10.36 0 +0.00(+0.00%)
Jan 11, 2021 10.36 10.36 10.36 0 +0.08(+0.78%)
Jan 07, 2021 10.28 10.28 10.28 0 +0.02(+0.19%)
Jan 06, 2021 10.26 10.26 10.26 10.26 1,220 +0.18(+1.79%)
Jan 04, 2021 10.08 10.08 10.08 0 -0.05(-0.49%)
Dec 30, 2020 10.13 10.13 10.13 0 +0.00(+0.00%)
Dec 23, 2020 10.13 10.13 10.13 0 +0.00(+0.00%)
Dec 21, 2020 10.13 10.13 10.13 0 -0.04(-0.39%)
Dec 18, 2020 10.17 10.17 10.17 10.17 200 -0.03(-0.29%)
Dec 17, 2020 10.20 10.20 10.20 10.20 1,248 +0.03(+0.29%)
Dec 15, 2020 10.17 10.17 10.17 0 +0.00(+0.00%)
Dec 14, 2020 10.17 10.17 10.17 1 +0.00(+0.00%)
Dec 10, 2020 10.17 10.17 10.17 0 +0.00(+0.00%)
Dec 09, 2020 10.17 10.17 10.17 10.17 100 -0.05(-0.49%)
Dec 08, 2020 10.22 10.22 10.22 10.22 260 +0.01(+0.10%)
Dec 07, 2020 10.21 10.21 10.21 23 +0.00(+0.00%)
Dec 04, 2020 10.21 10.21 10.21 10.21 450 +0.09(+0.89%)
Dec 01, 2020 10.12 10.12 10.12 0 -0.08(-0.78%)
Nov 27, 2020 10.20 10.20 10.20 0 +0.00(+0.00%)
Nov 24, 2020 10.20 10.20 10.20 0 +0.21(+2.10%)
Nov 23, 2020 9.990 9.990 9.990 9.990 508 +0.00(+0.00%)
Nov 20, 2020 9.990 9.990 9.990 55 +0.00(+0.00%)
Nov 19, 2020 9.990 9.990 9.990 9.990 700 -0.06(-0.60%)
Nov 18, 2020 10.14 10.14 10.05 10.05 1,100 +0.07(+0.70%)
Nov 17, 2020 9.980 9.980 9.980 2 +0.00(+0.00%)
Nov 16, 2020 9.980 9.980 9.980 9.980 780 +0.01(+0.10%)
Nov 11, 2020 9.970 9.970 9.970 0 +0.05(+0.50%)
Nov 10, 2020 9.920 9.920 9.920 20 +0.00(+0.00%)
Nov 09, 2020 9.950 9.950 9.900 9.920 400 +0.85(+9.37%)
Nov 05, 2020 9.070 9.070 9.070 0 +0.00(+0.00%)
Nov 03, 2020 9.070 9.070 9.070 0 +0.00(+0.00%)
Nov 02, 2020 9.070 9.070 9.070 9.070 170 +0.03(+0.33%)
Oct 30, 2020 9.040 9.040 9.040 9.040 125 -0.12(-1.31%)
Oct 28, 2020 9.160 9.160 9.160 0 -0.24(-2.55%)
Oct 09, 2020 9.400 9.400 9.400 0 +0.00(+0.00%)
Oct 08, 2020 9.400 9.400 9.400 40 +0.00(+0.00%)
Oct 05, 2020 9.400 9.400 9.400 0 +0.00(+0.00%)
Oct 02, 2020 9.400 9.400 9.400 3 +0.00(+0.00%)
Oct 01, 2020 9.400 9.400 9.400 9.400 880 +0.00(+0.00%)
Sep 29, 2020 9.400 9.400 9.400 0 -0.04(-0.42%)
Sep 28, 2020 9.340 9.440 9.340 9.440 260 +0.28(+3.06%)
Sep 24, 2020 9.160 9.160 9.160 0 -0.09(-0.97%)
Sep 23, 2020 9.250 9.250 9.250 2 +0.00(+0.00%)
Sep 22, 2020 9.250 9.250 9.250 9.250 100 +0.10(+1.09%)
Sep 21, 2020 9.080 9.150 9.080 9.150 26,850 -0.25(-2.66%)
Sep 18, 2020 9.400 9.400 9.400 9 +0.00(+0.00%)
Sep 11, 2020 9.400 9.400 9.400 0 +0.00(+0.00%)
Sep 04, 2020 9.400 9.400 9.400 0 -0.10(-1.05%)
Sep 03, 2020 9.500 9.500 9.500 13 +0.00(+0.00%)
Sep 01, 2020 9.500 9.500 9.500 0 -0.07(-0.73%)
Aug 31, 2020 9.570 9.570 9.570 17 +0.00(+0.00%)
Aug 27, 2020 9.570 9.570 9.570 0 +0.02(+0.21%)
Aug 26, 2020 9.550 9.550 9.550 9.550 1,200 +0.14(+1.49%)
Aug 21, 2020 9.410 9.410 9.410 0 +0.00(+0.00%)
Aug 20, 2020 9.410 9.410 9.410 9.410 100 -0.03(-0.32%)
Aug 17, 2020 9.440 9.440 9.440 0 +0.11(+1.18%)
Aug 14, 2020 9.330 9.330 9.330 35 +0.00(+0.00%)
Aug 12, 2020 9.330 9.330 9.330 0 +0.00(+0.00%)
Aug 07, 2020 9.330 9.330 9.330 0 +0.07(+0.76%)
Aug 06, 2020 9.260 9.260 9.260 9.260 2,000 +0.04(+0.43%)
Aug 04, 2020 9.220 9.220 9.220 0 +0.12(+1.32%)
Jul 31, 2020 9.100 9.100 9.100 0 -0.08(-0.87%)
Jul 30, 2020 9.180 9.180 9.180 9.180 900 +0.10(+1.10%)
Jul 27, 2020 9.080 9.080 9.080 0 -0.15(-1.63%)
Jul 22, 2020 9.230 9.230 9.230 0 -0.06(-0.65%)
Jul 21, 2020 9.290 9.290 9.290 9.290 2,004 +0.03(+0.32%)
Jul 20, 2020 9.260 9.260 9.260 9.260 101 +0.38(+4.28%)
Jul 09, 2020 8.880 8.880 8.880 0 -0.10(-1.11%)
Jul 08, 2020 8.980 8.980 8.980 95 +0.00(+0.00%)
Jun 23, 2020 8.980 8.980 8.980 0 -0.02(-0.22%)
Jun 22, 2020 9.000 9.000 9.000 9.000 125 -0.24(-2.60%)
Jun 18, 2020 9.240 9.240 9.240 0 +0.00(+0.00%)
Jun 17, 2020 9.240 9.240 9.240 10 +0.00(+0.00%)
Jun 16, 2020 9.240 9.240 9.240 15 +0.00(+0.00%)
Jun 12, 2020 9.240 9.240 9.240 0 +0.00(+0.00%)
Jun 10, 2020 9.240 9.240 9.240 0 -0.17(-1.81%)
Jun 08, 2020 9.410 9.410 9.410 0 +0.02(+0.21%)
Jun 05, 2020 9.390 9.390 9.390 9.390 2,011 +0.25(+2.74%)
Jun 04, 2020 9.200 9.200 9.140 9.140 250 +0.29(+3.28%)
May 29, 2020 8.850 8.850 8.850 0 -0.16(-1.78%)
May 28, 2020 9.010 9.010 9.010 9.010 1,892 +0.21(+2.39%)
May 26, 2020 8.800 8.800 8.800 0 +0.25(+2.92%)
May 25, 2020 8.550 8.550 8.550 8.550 1,001 -0.07(-0.81%)
May 22, 2020 8.620 8.620 8.620 25 +0.00(+0.00%)
May 21, 2020 8.620 8.620 8.620 8.620 132 +0.25(+2.99%)
May 15, 2020 8.370 8.370 8.370 0 +0.12(+1.45%)
May 14, 2020 8.250 8.250 8.250 8.250 1,000 -0.09(-1.08%)
May 13, 2020 8.340 8.340 8.340 8.340 100 -0.41(-4.69%)
May 12, 2020 8.750 8.750 8.750 8.750 2,037 +0.08(+0.92%)
May 08, 2020 8.670 8.670 8.670 0 +0.01(+0.12%)
May 07, 2020 8.660 8.660 8.660 8.660 1,400 +0.03(+0.35%)
May 06, 2020 8.630 8.630 8.630 25 +0.00(+0.00%)
May 05, 2020 8.640 8.640 8.630 8.630 5,000 +0.11(+1.29%)
May 04, 2020 8.480 8.520 8.480 8.520 204 -0.05(-0.58%)
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.