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 Intl Low Risk Weight Uh ETF (TSX: RWX-B )

19.03 UNCHANGED
Last Price Updated: 1:28 PM EDT, Mar 29, 2023 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, 2020 19.57 19.65 19.52 19.55 10,801 -0.26(-1.31%)
Apr 29, 2020 19.76 19.82 19.76 19.81 11,600 +0.17(+0.87%)
Apr 28, 2020 19.64 19.64 19.64 19.64 657 +0.24(+1.24%)
Apr 24, 2020 19.40 19.40 19.40 0 +0.11(+0.57%)
Apr 21, 2020 19.29 19.29 19.29 19.29 407 -0.22(-1.13%)
Apr 17, 2020 19.51 19.51 19.51 0 +0.20(+1.04%)
Apr 16, 2020 19.27 19.31 19.27 19.31 666 -0.10(-0.52%)
Apr 15, 2020 19.34 19.41 19.32 19.41 5,800 -0.24(-1.22%)
Apr 14, 2020 19.65 19.65 19.65 19.65 204 +0.40(+2.08%)
Apr 13, 2020 19.28 19.29 19.24 19.25 9,900 -0.25(-1.28%)
Apr 09, 2020 19.50 19.50 19.50 0 +0.25(+1.30%)
Apr 07, 2020 19.25 19.25 19.25 0 +0.42(+2.23%)
Apr 06, 2020 18.80 18.83 18.80 18.83 4,500 +0.25(+1.35%)
Apr 02, 2020 18.58 18.58 18.58 0 -0.02(-0.11%)
Apr 01, 2020 18.61 18.62 18.58 18.60 11,100 -0.50(-2.62%)
Mar 31, 2020 19.15 19.15 19.09 19.10 1,642 +0.04(+0.21%)
Mar 26, 2020 19.06 19.06 19.06 0 +0.36(+1.93%)
Mar 25, 2020 18.66 18.83 18.66 18.70 19,400 +0.29(+1.58%)
Mar 24, 2020 18.08 18.41 17.95 18.41 32,900 +0.78(+4.42%)
Mar 23, 2020 17.42 17.63 17.41 17.63 3,546 -0.03(-0.17%)
Mar 20, 2020 17.66 17.66 17.66 17.66 1,000 -0.67(-3.66%)
Mar 19, 2020 17.62 18.33 17.62 18.33 3,327 +0.41(+2.29%)
Mar 18, 2020 18.06 18.06 17.92 17.92 8,000 +0.27(+1.53%)
Mar 16, 2020 17.65 17.65 17.65 0 -1.45(-7.59%)
Mar 13, 2020 19.10 19.30 18.70 19.10 6,747 +0.42(+2.25%)
Mar 12, 2020 19.44 19.44 18.45 18.68 18,300 -1.94(-9.41%)
Mar 11, 2020 20.79 20.79 20.62 20.62 15,100 -0.78(-3.64%)
Mar 10, 2020 21.11 21.40 20.89 21.40 20,416 +0.60(+2.88%)
Mar 09, 2020 20.96 20.96 20.79 20.80 12,791 -0.73(-3.39%)
Mar 06, 2020 21.56 21.56 21.48 21.53 12,900 -0.25(-1.15%)
Mar 05, 2020 21.90 21.90 21.78 21.78 19,100 -0.28(-1.27%)
Mar 04, 2020 22.01 22.07 22.01 22.06 5,000 +0.54(+2.51%)
Mar 03, 2020 21.58 21.58 21.48 21.52 11,000 -0.04(-0.19%)
Mar 02, 2020 21.28 21.56 21.22 21.56 15,000 +0.44(+2.08%)
Feb 28, 2020 21.17 21.17 21.02 21.12 24,900 -0.42(-1.95%)
Feb 27, 2020 21.77 21.77 21.54 21.54 17,500 -0.50(-2.27%)
Feb 26, 2020 22.04 22.04 22.04 22.04 1,300 +0.18(+0.82%)
Feb 25, 2020 22.26 22.26 21.78 21.86 57,900 -0.38(-1.71%)
Feb 24, 2020 22.30 22.31 22.22 22.24 50,700 -0.52(-2.28%)
Feb 20, 2020 22.76 22.76 22.76 0 -0.33(-1.43%)
Feb 13, 2020 23.09 23.09 23.09 0 -0.01(-0.04%)
Feb 12, 2020 23.10 23.10 23.10 5 +0.00(+0.00%)
Feb 11, 2020 23.13 23.13 23.10 23.10 2,462 +0.16(+0.70%)
Feb 06, 2020 22.94 22.94 22.94 0 +0.00(+0.00%)
Feb 04, 2020 22.94 22.94 22.94 0 +0.27(+1.19%)
Jan 31, 2020 22.67 22.67 22.67 0 -0.09(-0.40%)
Jan 29, 2020 22.76 22.76 22.76 0 +0.00(+0.00%)
Jan 28, 2020 22.76 22.76 22.76 22.76 1,400 +0.05(+0.22%)
Jan 27, 2020 22.75 22.75 22.71 22.71 20,000 -0.19(-0.83%)
Jan 24, 2020 22.90 22.90 22.90 22.90 2,500 +0.06(+0.26%)
Jan 20, 2020 22.84 22.84 22.84 0 +0.29(+1.29%)
Jan 08, 2020 22.55 22.55 22.55 0 +0.12(+0.53%)
Dec 31, 2019 22.43 22.43 22.43 0 -0.21(-0.93%)
Dec 23, 2019 22.64 22.64 22.64 0 -0.07(-0.31%)
Dec 19, 2019 22.71 22.71 22.71 0 +0.00(+0.00%)
Dec 06, 2019 22.71 22.71 22.71 0 +0.28(+1.25%)
Dec 04, 2019 22.43 22.43 22.43 0 +0.04(+0.18%)
Dec 03, 2019 22.42 22.42 22.35 22.39 11,352 -0.08(-0.36%)
Dec 02, 2019 22.52 22.53 22.47 22.47 10,000 -0.23(-1.01%)
Nov 26, 2019 22.70 22.70 22.70 0 -0.02(-0.09%)
Nov 25, 2019 22.72 22.72 22.72 22.72 100 +0.30(+1.34%)
Nov 22, 2019 22.42 22.42 22.42 90 +0.00(+0.00%)
Nov 15, 2019 22.42 22.42 22.42 0 -0.08(-0.36%)
Nov 12, 2019 22.50 22.50 22.50 0 -0.07(-0.31%)
Nov 07, 2019 22.57 22.57 22.57 0 +0.16(+0.71%)
Oct 30, 2019 22.41 22.41 22.41 0 +0.24(+1.08%)
Oct 15, 2019 22.17 22.17 22.17 0 +0.02(+0.09%)
Oct 11, 2019 22.15 22.15 22.15 0 +0.15(+0.68%)
Oct 10, 2019 21.98 22.00 21.98 22.00 5,000 -0.02(-0.09%)
Oct 09, 2019 22.02 22.02 22.02 22.02 1,200 +0.15(+0.69%)
Oct 08, 2019 21.93 21.93 21.87 21.87 17,500 -0.25(-1.13%)
Oct 07, 2019 22.12 22.12 22.12 22.12 2,500 +0.07(+0.32%)
Oct 04, 2019 22.05 22.05 22.05 22.05 10,000 +0.30(+1.38%)
Oct 03, 2019 21.75 21.76 21.75 21.75 10,000 +0.11(+0.51%)
Oct 02, 2019 21.75 21.75 21.64 21.64 77,500 -0.45(-2.04%)
Oct 01, 2019 22.09 22.09 22.09 18 +0.00(+0.00%)
Sep 27, 2019 22.09 22.09 22.09 0 -0.03(-0.14%)
Sep 26, 2019 22.12 22.12 22.12 3 +0.00(+0.00%)
Sep 24, 2019 22.12 22.12 22.12 0 +0.12(+0.55%)
Sep 23, 2019 22.00 22.00 22.00 22.00 100 -0.19(-0.86%)
Sep 19, 2019 22.19 22.19 22.19 0 +0.12(+0.54%)
Sep 11, 2019 22.07 22.07 22.07 0 +0.23(+1.05%)
Sep 10, 2019 21.84 21.84 21.84 21.84 200 -0.19(-0.86%)
Sep 06, 2019 22.03 22.03 22.03 0 -0.14(-0.63%)
Sep 04, 2019 22.17 22.17 22.17 0 +0.24(+1.09%)
Aug 30, 2019 21.93 21.93 21.93 0 +0.03(+0.14%)
Aug 29, 2019 21.94 21.94 21.88 21.90 30,005 +0.14(+0.64%)
Aug 27, 2019 21.76 21.76 21.76 0 -0.05(-0.23%)
Aug 26, 2019 21.81 21.81 21.81 21.81 2,452 +0.21(+0.97%)
Aug 23, 2019 21.85 21.85 21.60 21.60 15,100 -0.36(-1.64%)
Aug 19, 2019 21.96 21.96 21.96 0 +0.21(+0.97%)
Aug 16, 2019 21.78 21.78 21.75 21.75 200 +0.17(+0.79%)
Aug 15, 2019 21.58 21.59 21.58 21.58 4,088 +0.19(+0.89%)
Aug 14, 2019 21.51 21.51 21.39 21.39 43,491 -0.43(-1.97%)
Aug 13, 2019 21.79 21.83 21.79 21.82 10,000 +0.16(+0.74%)
Aug 12, 2019 21.72 21.72 21.66 21.66 23,399 -0.31(-1.41%)
Aug 08, 2019 21.97 21.97 21.97 0 +0.21(+0.97%)
Aug 07, 2019 21.69 21.79 21.67 21.76 25,000 +0.07(+0.32%)
Aug 01, 2019 21.69 21.69 21.69 0 -0.07(-0.32%)
Jul 31, 2019 21.86 21.86 21.71 21.76 10,400 -0.17(-0.78%)
Jul 30, 2019 21.93 21.93 21.93 21.93 225 -0.22(-0.99%)
Jul 24, 2019 22.15 22.15 22.15 0 +0.01(+0.05%)
Jul 19, 2019 22.14 22.14 22.14 0 -0.01(-0.05%)
Jul 11, 2019 22.15 22.15 22.15 0 -0.04(-0.18%)
Jul 10, 2019 22.19 22.19 22.19 22.19 1,900 +0.07(+0.32%)
Jul 08, 2019 22.12 22.12 22.12 0 -0.22(-0.98%)
Jul 03, 2019 22.34 22.34 22.34 0 +0.17(+0.77%)
Jul 02, 2019 22.17 22.17 22.17 22.17 2,900 -0.10(-0.45%)
Jun 24, 2019 22.27 22.27 22.27 0 -0.12(-0.54%)
Jun 20, 2019 22.39 22.39 22.39 0 -0.06(-0.27%)
Jun 18, 2019 22.45 22.45 22.45 0 +0.26(+1.17%)
Jun 12, 2019 22.19 22.19 22.19 0 -0.01(-0.05%)
Jun 11, 2019 22.20 22.20 22.20 22.20 400 +0.08(+0.36%)
Jun 10, 2019 22.09 22.12 22.09 22.12 612 -0.04(-0.18%)
Jun 07, 2019 22.13 22.16 22.13 22.16 4,990 +0.25(+1.14%)
Jun 04, 2019 21.91 21.91 21.91 0 +0.08(+0.37%)
May 29, 2019 21.83 21.83 21.83 0 -0.19(-0.86%)
May 27, 2019 22.02 22.02 22.02 0 +0.00(+0.00%)
May 24, 2019 22.02 22.02 22.02 22.02 2,698 +0.16(+0.73%)
May 22, 2019 21.86 21.86 21.86 0 -0.16(-0.73%)
May 16, 2019 22.02 22.02 22.02 0 +0.42(+1.94%)
May 13, 2019 21.60 21.60 21.60 0 -0.31(-1.41%)
May 10, 2019 21.72 21.91 21.72 21.91 3,143 +0.21(+0.97%)
May 07, 2019 21.70 21.70 21.70 0 -0.40(-1.81%)
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.