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 MSCI Can Quality Index Class ETF (TSX: FQC )

34.96 UNCHANGED
Last Price Updated: 9:30 AM EDT, Apr 5, 2024 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 25, 2018 23.36 23.36 23.36 0 +0.02(+0.09%)
Apr 23, 2018 23.34 23.34 23.34 0 +0.17(+0.73%)
Apr 13, 2018 23.17 23.17 23.17 0 +0.22(+0.96%)
Apr 04, 2018 22.95 22.95 22.95 0 +0.15(+0.66%)
Apr 02, 2018 22.80 22.80 22.80 0 -0.01(-0.04%)
Mar 28, 2018 22.81 22.81 22.81 0 +0.09(+0.40%)
Mar 23, 2018 22.72 22.72 22.72 0 -0.35(-1.52%)
Mar 22, 2018 23.14 23.15 23.07 23.07 1,200 -0.60(-2.53%)
Mar 15, 2018 23.67 23.67 23.67 0 +0.06(+0.25%)
Mar 14, 2018 23.61 23.61 23.61 23.61 100 -0.04(-0.17%)
Mar 12, 2018 23.65 23.65 23.65 0 +0.28(+1.20%)
Mar 06, 2018 23.32 23.37 23.32 23.37 1,300 +0.14(+0.60%)
Mar 02, 2018 23.23 23.23 23.23 0 -0.22(-0.94%)
Feb 28, 2018 23.45 23.45 23.45 0 +0.03(+0.13%)
Feb 22, 2018 23.42 23.42 23.42 0 +0.07(+0.30%)
Feb 21, 2018 23.33 23.35 23.33 23.35 947 +0.19(+0.82%)
Feb 20, 2018 23.09 23.16 23.09 23.16 290 +0.02(+0.09%)
Feb 16, 2018 23.14 23.14 23.14 0 +0.08(+0.35%)
Feb 15, 2018 23.21 23.21 23.06 23.06 517 +0.10(+0.44%)
Feb 07, 2018 22.96 22.96 22.96 0 +0.14(+0.61%)
Feb 05, 2018 22.82 22.82 22.82 83 -0.69(-2.93%)
Feb 01, 2018 23.51 23.51 23.51 0 -0.14(-0.59%)
Jan 31, 2018 23.65 23.65 23.65 23.65 100 -0.02(-0.08%)
Jan 30, 2018 23.67 23.67 23.67 23.67 500 -0.18(-0.75%)
Jan 24, 2018 23.85 23.85 23.85 0 -0.05(-0.21%)
Jan 22, 2018 23.90 23.90 23.90 0 +0.13(+0.55%)
Jan 18, 2018 23.77 23.77 23.77 20 +0.07(+0.30%)
Jan 17, 2018 23.70 23.70 23.70 23.70 100 -0.02(-0.08%)
Jan 16, 2018 23.72 23.72 23.72 23.72 400 +0.04(+0.17%)
Jan 15, 2018 23.68 23.68 23.68 23.68 379 -0.05(-0.21%)
Jan 08, 2018 23.73 23.73 23.73 0 -0.04(-0.17%)
Jan 05, 2018 23.73 23.77 23.73 23.77 3,300 +0.14(+0.59%)
Dec 29, 2017 23.63 23.63 23.63 47 +0.03(+0.13%)
Dec 14, 2017 23.60 23.60 23.60 0 -0.05(-0.21%)
Dec 11, 2017 23.65 23.65 23.65 0 +0.05(+0.21%)
Dec 07, 2017 23.60 23.60 23.60 0 +0.15(+0.64%)
Dec 06, 2017 23.52 23.52 23.45 23.45 1,339 -0.02(-0.09%)
Dec 05, 2017 23.47 23.47 23.47 23.47 130 -0.05(-0.21%)
Dec 01, 2017 23.52 23.52 23.52 0 -0.12(-0.51%)
Nov 30, 2017 23.57 23.64 23.57 23.64 2,800 +0.19(+0.81%)
Nov 29, 2017 23.45 23.45 23.45 23.45 113 -0.03(-0.13%)
Nov 28, 2017 23.48 23.48 23.48 23.48 6,200 +0.11(+0.47%)
Nov 24, 2017 23.37 23.37 23.37 0 +0.08(+0.34%)
Nov 23, 2017 23.29 23.29 23.29 23.29 600 +0.18(+0.78%)
Nov 15, 2017 23.11 23.11 23.11 0 +0.05(+0.22%)
Nov 09, 2017 23.06 23.06 23.06 0 -0.22(-0.95%)
Nov 07, 2017 23.28 23.28 23.28 0 -0.09(-0.39%)
Nov 03, 2017 23.37 23.37 23.37 0 -0.06(-0.26%)
Nov 02, 2017 23.43 23.43 23.43 23.43 100 -0.08(-0.34%)
Oct 26, 2017 23.51 23.51 23.51 0 +0.09(+0.38%)
Oct 25, 2017 23.44 23.44 23.42 23.42 574 -0.03(-0.13%)
Oct 24, 2017 23.45 23.45 23.45 23.45 493 +0.10(+0.43%)
Oct 23, 2017 23.33 23.35 23.33 23.35 2,099 +0.21(+0.91%)
Oct 19, 2017 23.14 23.14 23.14 0 +0.11(+0.48%)
Oct 17, 2017 23.03 23.03 23.03 0 -0.01(-0.04%)
Oct 16, 2017 23.04 23.04 23.04 23.04 700 -0.06(-0.26%)
Oct 13, 2017 22.98 23.10 22.98 23.10 339 +0.25(+1.09%)
Oct 06, 2017 22.85 22.85 22.85 0 +0.04(+0.18%)
Oct 02, 2017 22.81 22.81 22.81 0 +0.08(+0.35%)
Sep 29, 2017 22.73 22.73 22.73 22.73 120 +0.01(+0.04%)
Sep 28, 2017 22.73 22.73 22.72 22.72 2,639 +0.19(+0.84%)
Sep 26, 2017 22.53 22.53 22.53 0 +0.07(+0.31%)
Sep 22, 2017 22.46 22.46 22.46 0 +0.54(+2.46%)
Sep 06, 2017 21.92 21.92 21.92 0 +0.10(+0.46%)
Sep 05, 2017 21.85 21.85 21.82 21.82 984 -0.20(-0.91%)
Aug 23, 2017 22.02 22.02 22.02 0 -0.10(-0.45%)
Aug 17, 2017 22.12 22.12 22.12 0 -0.16(-0.72%)
Aug 16, 2017 22.28 22.28 22.28 22.28 300 +0.22(+1.00%)
Aug 14, 2017 22.06 22.06 22.06 0 -0.17(-0.76%)
Aug 08, 2017 22.23 22.23 22.23 0 +0.02(+0.09%)
Aug 02, 2017 22.21 22.21 22.21 0 +0.13(+0.59%)
Aug 01, 2017 22.08 22.08 22.08 22.08 200 -0.08(-0.36%)
Jul 27, 2017 22.16 22.16 22.16 0 -0.01(-0.05%)
Jul 24, 2017 22.17 22.17 22.17 0 -0.02(-0.09%)
Jul 21, 2017 22.19 22.19 22.19 22.19 270 -0.13(-0.58%)
Jul 20, 2017 22.32 22.32 22.32 22.32 300 -0.09(-0.40%)
Jul 14, 2017 22.41 22.41 22.41 0 +0.00(+0.00%)
Jul 04, 2017 22.41 22.41 22.41 0 -0.05(-0.22%)
Jul 03, 2017 22.46 22.46 22.46 22.46 0 +0.00(+0.00%)
Jun 28, 2017 22.46 22.46 22.46 0 -0.10(-0.44%)
Jun 26, 2017 22.56 22.56 22.56 0 +0.12(+0.53%)
Jun 21, 2017 22.44 22.44 22.44 0 +0.00(+0.00%)
Jun 20, 2017 22.44 22.44 22.44 22.44 100 +0.18(+0.81%)
Jun 16, 2017 22.26 22.26 22.26 0 -0.11(-0.49%)
Jun 14, 2017 22.37 22.37 22.37 0 -0.07(-0.31%)
Jun 13, 2017 22.46 22.46 22.42 22.44 700 -0.05(-0.22%)
Jun 12, 2017 22.50 22.50 22.49 22.49 854 -0.01(-0.04%)
Jun 08, 2017 22.50 22.50 22.50 0 -0.09(-0.40%)
Jun 05, 2017 22.59 22.59 22.59 0 +0.05(+0.22%)
Jun 01, 2017 22.54 22.54 22.54 0 +0.20(+0.90%)
May 30, 2017 22.34 22.34 22.34 0 +0.10(+0.45%)
May 25, 2017 22.24 22.24 22.24 0 +0.05(+0.23%)
May 23, 2017 22.19 22.19 22.19 0 +0.17(+0.77%)
May 17, 2017 22.02 22.02 22.02 0 -0.36(-1.61%)
May 12, 2017 22.38 22.38 22.38 0 -0.13(-0.58%)
May 09, 2017 22.51 22.51 22.51 0 +0.00(+0.00%)
May 04, 2017 22.51 22.51 22.51 0 +0.03(+0.13%)
May 03, 2017 22.48 22.48 22.48 22.48 100 -0.15(-0.66%)
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.