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 (%)
Sep 30, 2016 9.550 9.550 9.510 9.510 400 -0.04(-0.42%)
Sep 29, 2016 9.550 9.550 9.550 9.550 0 +0.00(+0.00%)
Sep 28, 2016 9.550 9.550 9.550 9.550 300 +0.01(+0.10%)
Sep 27, 2016 9.520 9.540 9.520 9.540 1,200 -0.04(-0.42%)
Sep 23, 2016 9.580 9.580 9.580 66 -0.05(-0.52%)
Sep 22, 2016 9.660 9.660 9.630 9.630 4,000 +0.07(+0.73%)
Sep 21, 2016 9.560 9.560 9.560 9.560 200 +0.06(+0.63%)
Sep 20, 2016 9.500 9.500 9.500 9.500 200 -0.02(-0.21%)
Sep 19, 2016 9.520 9.520 9.520 9.520 500 +0.07(+0.74%)
Sep 16, 2016 9.480 9.480 9.450 9.450 800 -0.04(-0.42%)
Sep 15, 2016 9.510 9.510 9.490 9.490 1,400 +0.04(+0.42%)
Sep 14, 2016 9.410 9.490 9.410 9.450 2,308 +0.01(+0.11%)
Sep 13, 2016 9.440 9.440 9.440 9.440 200 -0.08(-0.84%)
Sep 12, 2016 9.480 9.520 9.480 9.520 1,000 -0.06(-0.63%)
Sep 08, 2016 9.580 9.580 9.580 0 -0.01(-0.10%)
Sep 07, 2016 9.590 9.590 9.590 9.590 400 -0.01(-0.10%)
Sep 06, 2016 9.600 9.600 9.600 9.600 119 +0.03(+0.31%)
Sep 02, 2016 9.570 9.570 9.570 0 +0.06(+0.63%)
Sep 01, 2016 9.490 9.510 9.490 9.510 600 +0.05(+0.53%)
Aug 31, 2016 9.460 9.460 9.460 9.460 148 -0.11(-1.15%)
Aug 30, 2016 9.570 9.570 9.570 9.570 3,400 +0.00(+0.00%)
Aug 29, 2016 9.570 9.570 9.570 9.570 100 +0.03(+0.31%)
Aug 26, 2016 9.540 9.540 9.540 9.540 400 -0.02(-0.21%)
Aug 25, 2016 9.560 100 +0.00(+0.00%)
Aug 24, 2016 9.560 9.560 9.560 9.560 200 -0.09(-0.93%)
Aug 23, 2016 9.670 9.670 9.650 9.650 1,995 +0.00(+0.00%)
Aug 22, 2016 9.650 9.650 9.650 9.650 600 -0.01(-0.10%)
Aug 18, 2016 9.660 9.660 9.660 0 +0.00(+0.00%)
Aug 17, 2016 9.660 9.660 9.660 9.660 200 -0.01(-0.10%)
Aug 16, 2016 9.680 9.680 9.670 9.670 1,000 -0.04(-0.41%)
Aug 15, 2016 9.720 9.720 9.710 9.710 11,100 -0.01(-0.10%)
Aug 12, 2016 9.750 9.750 9.720 9.720 1,100 -0.05(-0.51%)
Aug 09, 2016 9.770 9.770 9.770 0 +0.03(+0.31%)
Aug 08, 2016 9.740 9.740 9.740 9.740 1,150 -0.01(-0.10%)
Aug 05, 2016 9.750 9.750 9.750 9.750 3,000 +0.00(+0.00%)
Aug 04, 2016 9.750 9.750 9.750 9.750 219 +0.04(+0.41%)
Aug 03, 2016 9.710 9.710 9.710 9.710 181 +0.01(+0.10%)
Jul 28, 2016 9.700 9.700 9.700 0 -0.02(-0.21%)
Jul 27, 2016 9.730 9.730 9.720 9.720 380 +0.02(+0.21%)
Jul 26, 2016 9.700 9.700 9.700 9.700 100 -0.05(-0.51%)
Jul 25, 2016 9.780 9.780 9.750 9.750 1,300 +0.00(+0.00%)
Jul 22, 2016 9.760 9.770 9.750 9.750 1,410 +0.03(+0.31%)
Jul 21, 2016 9.720 9.720 9.720 9.720 200 +0.00(+0.00%)
Jul 19, 2016 9.720 9.720 9.720 37 +0.06(+0.62%)
Jul 15, 2016 9.660 9.660 9.660 0 -0.03(-0.31%)
Jul 14, 2016 9.690 9.690 9.690 9.690 200 -0.02(-0.21%)
Jul 13, 2016 9.710 9.710 9.710 9.710 800 +0.00(+0.00%)
Jul 12, 2016 9.740 9.740 9.710 9.710 225 -0.02(-0.21%)
Jul 11, 2016 9.730 9.730 9.730 9.730 325 +0.05(+0.52%)
Jul 08, 2016 9.680 9.680 9.680 9.680 120 +0.05(+0.52%)
Jul 07, 2016 9.690 9.690 9.630 9.630 300 +0.00(+0.00%)
Jul 05, 2016 9.650 9.650 9.630 9.630 2,600 -0.04(-0.41%)
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.