Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

N/A 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 (%)
Oct 31, 2017 9.810 9.820 9.780 9.780 1,580 +0.00(+0.00%)
Oct 30, 2017 9.800 9.800 9.780 9.780 2,030 -0.01(-0.10%)
Oct 26, 2017 9.790 9.790 9.790 0 +0.06(+0.62%)
Oct 25, 2017 9.740 9.740 9.730 9.730 200 -0.01(-0.10%)
Oct 24, 2017 9.740 9.740 9.740 9.740 1,055 -0.02(-0.20%)
Oct 23, 2017 9.760 9.760 9.760 9.760 2,000 +0.04(+0.41%)
Oct 19, 2017 9.720 9.720 9.720 0 +0.02(+0.21%)
Oct 12, 2017 9.700 9.700 9.700 15 -0.02(-0.21%)
Oct 11, 2017 9.720 9.720 9.720 9.720 8,480 +0.06(+0.62%)
Oct 10, 2017 9.660 9.660 9.660 9.660 100 +0.01(+0.10%)
Oct 06, 2017 9.620 9.650 9.620 9.650 400 -0.01(-0.10%)
Oct 05, 2017 9.670 9.670 9.660 9.660 2,611 +0.02(+0.21%)
Oct 04, 2017 9.620 9.640 9.620 9.640 1,320 +0.03(+0.31%)
Sep 29, 2017 9.610 9.610 9.610 0 +0.03(+0.31%)
Sep 28, 2017 9.570 9.580 9.570 9.580 2,900 +0.02(+0.21%)
Sep 27, 2017 9.550 9.560 9.550 9.560 3,570 +0.03(+0.31%)
Sep 25, 2017 9.530 9.530 9.530 0 +0.00(+0.00%)
Sep 22, 2017 9.530 9.530 9.530 9.530 2,250 -0.01(-0.10%)
Sep 21, 2017 9.540 9.540 9.540 9.540 1,140 +0.04(+0.42%)
Sep 20, 2017 9.500 9.500 9.500 9.500 980 +0.02(+0.21%)
Sep 19, 2017 9.480 9.480 9.480 9.480 600 +0.06(+0.64%)
Sep 18, 2017 9.420 9.420 9.420 9.420 600 +0.00(+0.00%)
Sep 15, 2017 9.450 9.450 9.420 9.420 2,860 -0.02(-0.21%)
Sep 14, 2017 9.440 9.440 9.440 9.440 1,140 +0.00(+0.00%)
Sep 13, 2017 9.440 9.440 9.440 9.440 2,400 +0.01(+0.11%)
Sep 12, 2017 9.410 9.430 9.410 9.430 2,040 +0.05(+0.53%)
Sep 11, 2017 9.380 9.380 9.380 9.380 340 +0.01(+0.11%)
Sep 08, 2017 9.380 9.380 9.370 9.370 534 +0.02(+0.21%)
Sep 07, 2017 9.350 9.350 9.350 9.350 1,000 +0.00(+0.00%)
Sep 06, 2017 9.350 9.350 9.350 9.350 1,500 -0.03(-0.32%)
Sep 05, 2017 9.380 9.380 9.380 9.380 200 -0.08(-0.85%)
Sep 01, 2017 9.460 9.460 9.460 9.460 1,000 +0.01(+0.11%)
Aug 30, 2017 9.450 9.450 9.450 0 +0.06(+0.64%)
Aug 28, 2017 9.390 9.390 9.390 0 -0.07(-0.74%)
Aug 25, 2017 9.460 9.460 9.460 9.460 2,540 +0.00(+0.00%)
Aug 23, 2017 9.460 9.460 9.460 0 +0.03(+0.32%)
Aug 18, 2017 9.430 9.430 9.430 0 -0.03(-0.32%)
Aug 17, 2017 9.460 9.460 9.460 9.460 1,930 +0.07(+0.75%)
Aug 10, 2017 9.390 9.390 9.390 21 -0.07(-0.74%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.