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 (%)
Aug 29, 2019 10.19 10.19 10.19 0 -0.05(-0.49%)
Aug 28, 2019 10.24 10.24 10.24 54 +0.00(+0.00%)
Aug 27, 2019 10.24 10.24 10.24 10.24 100 +0.05(+0.49%)
Aug 26, 2019 10.25 10.25 10.19 10.19 2,100 -0.02(-0.20%)
Aug 23, 2019 10.13 10.21 10.13 10.21 2,100 +0.02(+0.20%)
Aug 22, 2019 10.19 10.19 10.19 10.19 200 -0.02(-0.20%)
Aug 20, 2019 10.21 10.21 10.21 0 +0.01(+0.10%)
Aug 19, 2019 10.21 10.21 10.20 10.20 894 +0.01(+0.10%)
Aug 16, 2019 10.20 10.20 10.19 10.19 409 -0.05(-0.49%)
Aug 15, 2019 10.24 10.24 10.24 10.24 619 +0.03(+0.29%)
Aug 14, 2019 10.21 10.21 10.21 10.21 800 +0.03(+0.29%)
Aug 13, 2019 10.22 10.22 10.18 10.18 802 -0.03(-0.29%)
Aug 12, 2019 10.21 10.21 10.21 10.21 500 +0.01(+0.10%)
Aug 09, 2019 10.22 10.22 10.20 10.20 2,200 +0.00(+0.00%)
Aug 08, 2019 10.20 10.20 10.20 10.20 530 -0.03(-0.29%)
Aug 07, 2019 10.23 10.23 10.23 10.23 401 +0.11(+1.09%)
Aug 06, 2019 10.12 10.12 10.12 10.12 320 +0.00(+0.00%)
Aug 02, 2019 10.12 10.12 10.12 0 +0.08(+0.80%)
Jul 31, 2019 10.04 10.04 10.04 0 -0.04(-0.40%)
Jul 30, 2019 10.08 10.08 10.08 10.08 1,900 +0.00(+0.00%)
Jul 29, 2019 10.08 10.08 10.08 10.08 100 +0.01(+0.10%)
Jul 26, 2019 10.07 10.07 10.07 10.07 1,900 +0.00(+0.00%)
Jul 25, 2019 10.05 10.07 10.05 10.07 1,300 -0.04(-0.40%)
Jul 22, 2019 10.11 10.11 10.11 0 +0.00(+0.00%)
Jul 19, 2019 10.10 10.11 10.09 10.11 4,700 +0.03(+0.30%)
Jul 18, 2019 10.08 10.08 10.08 10.08 200 +0.02(+0.20%)
Jul 09, 2019 10.06 10.06 10.06 0 +0.00(+0.00%)
Jul 05, 2019 10.06 10.06 10.06 0 -0.04(-0.40%)
Jul 04, 2019 10.10 10.10 10.10 10.10 500 +0.12(+1.20%)
Jul 03, 2019 9.980 9.980 9.980 50 +0.00(+0.00%)
Jun 28, 2019 9.980 9.980 9.980 0 +0.00(+0.00%)
Jun 27, 2019 9.980 9.980 9.980 9.980 200 +0.03(+0.30%)
Jun 26, 2019 9.950 9.950 9.950 9.950 2,800 -0.05(-0.50%)
Jun 24, 2019 10.00 10.00 10.00 0 +0.05(+0.50%)
Jun 21, 2019 9.950 9.950 9.950 9.950 1,001 -0.09(-0.90%)
Jun 20, 2019 10.04 10.04 10.04 10.04 1,200 +0.05(+0.50%)
Jun 18, 2019 9.990 9.990 9.990 0 -0.02(-0.20%)
Jun 17, 2019 10.01 10.01 10.01 10.01 1,028 +0.03(+0.30%)
Jun 12, 2019 9.980 9.980 9.980 0 +0.02(+0.20%)
Jun 10, 2019 9.960 9.960 9.960 0 +0.01(+0.10%)
Jun 07, 2019 9.950 9.950 9.950 75 +0.00(+0.00%)
Jun 06, 2019 9.950 9.950 9.950 9.950 100 +0.02(+0.20%)
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.