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 30, 2019 25.74 25.74 25.74 0 -0.05(-0.19%)
Apr 29, 2019 25.77 25.84 25.77 25.79 18,250 -0.03(-0.12%)
Apr 26, 2019 25.70 25.82 25.70 25.82 35,600 +0.07(+0.27%)
Apr 25, 2019 25.76 25.76 25.73 25.75 11,699 -0.03(-0.12%)
Apr 24, 2019 25.87 25.87 25.70 25.78 17,774 -0.04(-0.15%)
Apr 23, 2019 25.79 25.82 25.72 25.82 32,400 +0.16(+0.62%)
Apr 22, 2019 25.78 25.79 25.66 25.66 15,100 -0.12(-0.47%)
Apr 18, 2019 25.78 25.78 25.78 0 +0.05(+0.19%)
Apr 17, 2019 25.77 25.77 25.68 25.73 35,000 -0.11(-0.43%)
Apr 16, 2019 25.84 25.84 25.84 25.84 2,364 +0.07(+0.27%)
Apr 15, 2019 25.67 25.77 25.67 25.77 5,138 +0.18(+0.70%)
Apr 11, 2019 25.59 25.59 25.59 0 +0.01(+0.04%)
Apr 10, 2019 25.57 25.58 25.57 25.58 12,506 +0.07(+0.27%)
Apr 09, 2019 25.50 25.51 25.45 25.51 5,600 -0.03(-0.12%)
Apr 08, 2019 25.47 25.55 25.47 25.54 5,000 +0.02(+0.08%)
Apr 05, 2019 25.52 25.52 25.52 25.52 2,500 +0.01(+0.04%)
Apr 04, 2019 25.50 25.51 25.50 25.51 4,300 +0.02(+0.08%)
Apr 03, 2019 25.49 25.49 25.49 25.49 2,500 +0.16(+0.63%)
Apr 02, 2019 25.33 25.33 25.33 25.33 3,000 +0.10(+0.40%)
Apr 01, 2019 25.23 25.23 25.23 25.23 2,343 +0.12(+0.48%)
Mar 29, 2019 25.20 25.20 25.11 25.11 2,375 +0.00(+0.00%)
Mar 28, 2019 25.18 25.18 25.09 25.11 2,800 +0.39(+1.58%)
Mar 26, 2019 24.72 24.72 24.72 0 +0.00(+0.00%)
Mar 25, 2019 24.72 24.72 24.72 24.72 200 -0.12(-0.48%)
Mar 22, 2019 24.84 24.84 24.84 24.84 100 -0.20(-0.80%)
Mar 21, 2019 25.04 25.04 25.04 25.04 100 +0.26(+1.05%)
Mar 18, 2019 24.78 24.78 24.78 65 +0.00(+0.00%)
Mar 14, 2019 24.78 24.78 24.78 0 -0.15(-0.60%)
Mar 13, 2019 24.93 24.93 24.93 24.93 1,300 +0.06(+0.24%)
Mar 12, 2019 24.90 24.90 24.87 24.87 1,587 -0.04(-0.16%)
Mar 11, 2019 24.91 24.91 24.90 24.91 769 +0.07(+0.28%)
Mar 08, 2019 24.84 24.84 24.84 24.84 109 +0.00(+0.00%)
Mar 07, 2019 24.84 24.84 24.84 24.84 2,555 -0.07(-0.28%)
Mar 05, 2019 24.91 24.91 24.91 0 +0.04(+0.16%)
Mar 04, 2019 24.87 24.87 24.87 24.87 2,300 +0.09(+0.36%)
Mar 01, 2019 24.78 24.78 24.78 24.78 600 +0.19(+0.77%)
Feb 28, 2019 24.57 24.59 24.57 24.59 484 -0.11(-0.45%)
Feb 27, 2019 24.70 24.70 24.70 24.70 100 -0.04(-0.16%)
Feb 26, 2019 24.74 24.74 24.74 24.74 241 +0.45(+1.85%)
Feb 21, 2019 24.29 24.29 24.29 0 +0.00(+0.00%)
Feb 14, 2019 24.29 24.29 24.29 0 +0.28(+1.17%)
Feb 12, 2019 24.01 24.01 24.01 0 -0.05(-0.21%)
Feb 08, 2019 24.06 24.06 24.06 0 +0.06(+0.25%)
Feb 05, 2019 24.00 24.00 24.00 0 +0.26(+1.10%)
Feb 01, 2019 23.74 23.74 23.74 0 -0.01(-0.04%)
Jan 31, 2019 23.75 23.75 23.75 23.75 145 +0.08(+0.34%)
Jan 30, 2019 23.65 23.67 23.65 23.67 400 -0.10(-0.42%)
Jan 29, 2019 23.68 23.77 23.68 23.77 11,579 +0.34(+1.45%)
Jan 24, 2019 23.43 23.43 23.43 0 -0.07(-0.30%)
Jan 22, 2019 23.50 23.50 23.50 0 +0.01(+0.04%)
Jan 21, 2019 23.49 23.49 23.49 23.49 1,300 +0.29(+1.25%)
Jan 16, 2019 23.20 23.20 23.20 0 +0.23(+1.00%)
Jan 10, 2019 22.97 22.97 22.97 0 +0.33(+1.46%)
Jan 08, 2019 22.64 22.64 22.64 0 +0.16(+0.71%)
Jan 07, 2019 22.28 22.50 22.28 22.48 2,090 +0.16(+0.72%)
Jan 04, 2019 22.32 22.32 22.32 38 +0.00(+0.00%)
Dec 31, 2018 22.32 22.32 22.32 0 +0.10(+0.45%)
Dec 28, 2018 22.22 22.22 22.22 22.22 2,800 +0.57(+2.63%)
Dec 24, 2018 21.65 21.65 21.65 0 -0.12(-0.55%)
Dec 21, 2018 21.93 21.93 21.77 21.77 5,000 -0.67(-2.99%)
Dec 20, 2018 22.44 22.44 22.44 25 +0.00(+0.00%)
Dec 19, 2018 22.62 22.62 22.44 22.44 4,900 -0.19(-0.84%)
Dec 18, 2018 22.62 22.65 22.59 22.63 1,200 -0.09(-0.40%)
Dec 14, 2018 22.72 22.72 22.72 0 -0.15(-0.66%)
Dec 12, 2018 22.87 22.87 22.87 0 +0.06(+0.26%)
Dec 07, 2018 22.81 22.81 22.81 0 -0.37(-1.60%)
Dec 06, 2018 23.15 23.18 23.03 23.18 941 -0.18(-0.77%)
Dec 05, 2018 23.36 23.36 23.36 23.36 100 +0.06(+0.26%)
Dec 04, 2018 23.30 23.30 23.30 23.30 100 +0.43(+1.88%)
Nov 21, 2018 22.87 22.87 22.87 0 -0.31(-1.34%)
Nov 09, 2018 23.18 23.18 23.18 0 +0.21(+0.91%)
Nov 06, 2018 22.97 22.97 22.97 0 -0.07(-0.30%)
Nov 05, 2018 22.88 23.10 22.88 23.04 550 +0.13(+0.57%)
Nov 02, 2018 22.91 22.91 22.91 22.91 100 +0.37(+1.64%)
Oct 30, 2018 22.54 22.54 22.54 0 +0.37(+1.67%)
Oct 29, 2018 22.48 22.53 22.17 22.17 7,600 -0.21(-0.94%)
Oct 25, 2018 22.38 22.38 22.38 0 -0.20(-0.89%)
Oct 24, 2018 22.56 22.58 22.56 22.58 2,600 +0.06(+0.27%)
Oct 23, 2018 22.52 22.52 22.52 22.52 300 -0.08(-0.35%)
Oct 15, 2018 22.60 22.60 22.60 0 +0.13(+0.58%)
Oct 12, 2018 22.48 22.48 22.46 22.47 2,000 -0.07(-0.31%)
Oct 11, 2018 22.46 22.58 22.46 22.54 10,200 -0.85(-3.63%)
Oct 09, 2018 23.39 23.39 23.39 0 +0.00(+0.00%)
Oct 04, 2018 23.39 23.39 23.39 0 -0.32(-1.35%)
Oct 01, 2018 23.71 23.71 23.71 0 +0.05(+0.21%)
Sep 28, 2018 23.83 23.83 23.66 23.66 850 -0.23(-0.96%)
Sep 27, 2018 23.89 23.89 23.89 23.89 1,000 -0.05(-0.21%)
Sep 19, 2018 23.94 23.94 23.94 0 -0.05(-0.21%)
Sep 14, 2018 23.99 23.99 23.99 0 -0.06(-0.25%)
Sep 11, 2018 24.05 24.05 24.05 0 -0.22(-0.91%)
Aug 31, 2018 24.27 24.27 24.27 0 +0.12(+0.50%)
Aug 28, 2018 24.15 24.15 24.15 0 -0.08(-0.33%)
Aug 27, 2018 24.23 24.23 24.23 24.23 700 +0.18(+0.75%)
Aug 24, 2018 24.05 24.05 24.05 24.05 100 -0.16(-0.66%)
Aug 22, 2018 24.21 24.21 24.21 0 -0.10(-0.41%)
Aug 17, 2018 24.31 24.31 24.31 0 +0.23(+0.96%)
Aug 15, 2018 24.08 24.08 24.08 0 -0.10(-0.41%)
Aug 09, 2018 24.18 24.18 24.18 0 -0.34(-1.39%)
Aug 07, 2018 24.52 24.52 24.52 0 +0.29(+1.20%)
Aug 02, 2018 24.23 24.23 24.23 0 +0.00(+0.00%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 27, 2018 24.37 24.37 24.37 0 +0.04(+0.16%)
Jul 26, 2018 24.33 24.33 24.33 24.33 500 +0.17(+0.70%)
Jul 25, 2018 24.16 24.16 24.16 24.16 800 -0.11(-0.45%)
Jul 24, 2018 24.27 24.27 24.27 24.27 100 -0.15(-0.61%)
Jul 23, 2018 24.42 24.42 24.42 24.42 100 -0.27(-1.09%)
Jul 18, 2018 24.69 24.69 24.69 0 +0.20(+0.82%)
Jul 13, 2018 24.49 24.49 24.49 0 +0.35(+1.45%)
Jul 11, 2018 24.14 24.14 24.14 0 +0.40(+1.68%)
Jul 05, 2018 23.74 23.74 23.74 0 -0.08(-0.34%)
Jul 04, 2018 23.82 23.82 23.82 23.82 100 -0.12(-0.50%)
Jun 28, 2018 23.94 23.94 23.94 0 -0.14(-0.58%)
Jun 26, 2018 24.08 24.08 24.08 0 -0.27(-1.11%)
Jun 22, 2018 24.35 24.35 24.35 0 -0.10(-0.41%)
Jun 19, 2018 24.45 24.45 24.45 0 -0.02(-0.08%)
Jun 14, 2018 24.47 24.47 24.47 0 +0.14(+0.58%)
Jun 12, 2018 24.33 24.33 24.33 0 -0.09(-0.37%)
Jun 11, 2018 24.42 24.42 24.42 24.42 100 +0.15(+0.62%)
Jun 08, 2018 24.24 24.27 24.24 24.27 893 -0.14(-0.57%)
Jun 06, 2018 24.41 24.41 24.41 0 +0.04(+0.16%)
Jun 05, 2018 24.38 24.38 24.37 24.37 8,700 +0.01(+0.04%)
Jun 04, 2018 24.36 24.36 24.36 24.36 770 +0.21(+0.87%)
May 31, 2018 24.15 24.15 24.15 0 +0.02(+0.08%)
May 28, 2018 24.13 24.13 24.13 10 +0.02(+0.08%)
May 24, 2018 24.11 24.11 24.11 0 +0.16(+0.67%)
May 18, 2018 23.95 23.95 23.95 0 +0.07(+0.29%)
May 15, 2018 23.88 23.88 23.88 0 +0.17(+0.72%)
May 08, 2018 23.71 23.71 23.71 0 +0.19(+0.81%)
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.