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 (%)
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%)
May 01, 2020 8.570 8.570 8.570 8.570 366 -0.15(-1.72%)
Apr 30, 2020 8.720 8.720 8.720 8.720 37,971 -0.08(-0.91%)
Apr 29, 2020 8.790 8.800 8.790 8.800 112,061 +0.17(+1.97%)
Apr 28, 2020 8.630 8.630 8.630 8.630 2,000 +0.30(+3.60%)
Apr 23, 2020 8.330 8.330 8.330 0 -0.05(-0.60%)
Apr 22, 2020 8.380 8.380 8.380 8.380 179 -0.05(-0.59%)
Apr 21, 2020 8.430 8.430 8.430 95 +0.00(+0.00%)
Apr 17, 2020 8.430 8.430 8.430 0 +0.00(+0.00%)
Apr 16, 2020 8.430 8.430 8.430 65 +0.00(+0.00%)
Apr 15, 2020 8.370 8.430 8.370 8.430 225 +0.09(+1.08%)
Apr 13, 2020 8.340 8.340 8.340 0 -0.23(-2.68%)
Apr 09, 2020 8.570 8.570 8.570 0 +0.83(+10.72%)
Apr 08, 2020 7.740 7.740 7.740 1 +0.00(+0.00%)
Apr 06, 2020 7.740 7.740 7.740 0 +0.00(+0.00%)
Apr 02, 2020 7.740 7.740 7.740 0 +0.00(+0.00%)
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.