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 )

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 (%)
May 29, 2018 9.500 9.500 9.500 0 -0.03(-0.31%)
May 28, 2018 9.530 9.530 9.530 9.530 100 -0.02(-0.21%)
May 25, 2018 9.540 9.550 9.540 9.550 800 +0.00(+0.00%)
May 24, 2018 9.540 9.550 9.540 9.550 1,000 -0.04(-0.42%)
May 23, 2018 9.590 9.590 9.590 9.590 1,600 -0.06(-0.62%)
May 22, 2018 9.650 9.650 9.650 9.650 1,000 +0.06(+0.63%)
May 18, 2018 9.590 9.590 9.590 0 +0.01(+0.10%)
May 16, 2018 9.580 9.580 9.580 40 +0.00(+0.00%)
May 11, 2018 9.580 9.580 9.580 98 +0.05(+0.52%)
May 09, 2018 9.530 9.530 9.530 0 +0.08(+0.85%)
May 04, 2018 9.450 9.450 9.450 0 +0.10(+1.07%)
May 03, 2018 9.350 9.350 9.350 9.350 100 -0.06(-0.64%)
May 02, 2018 9.410 9.410 9.410 9.410 1,891 +0.01(+0.11%)
Apr 30, 2018 9.400 9.400 9.400 2 -0.03(-0.32%)
Apr 24, 2018 9.430 9.430 9.430 0 +0.01(+0.11%)
Apr 23, 2018 9.420 9.420 9.420 9.420 5,300 +0.14(+1.51%)
Apr 13, 2018 9.280 9.280 9.280 0 +0.00(+0.00%)
Apr 10, 2018 9.280 9.280 9.280 0 -0.03(-0.32%)
Apr 09, 2018 9.310 9.310 9.310 9.310 100 +0.08(+0.87%)
Apr 04, 2018 9.230 9.230 9.230 0 +0.00(+0.00%)
Apr 02, 2018 9.230 9.230 9.230 0 -0.06(-0.65%)
Mar 26, 2018 9.290 9.290 9.290 0 -0.11(-1.17%)
Mar 16, 2018 9.400 9.400 9.400 0 -0.06(-0.63%)
Mar 15, 2018 9.460 9.460 9.460 9.460 500 +0.06(+0.64%)
Mar 09, 2018 9.400 9.400 9.400 0 +0.03(+0.32%)
Mar 08, 2018 9.370 9.370 9.370 9.370 1,000 +0.02(+0.21%)
Mar 07, 2018 9.350 9.350 9.350 9.350 300 -0.05(-0.53%)
Feb 28, 2018 9.400 9.400 9.400 0 -0.05(-0.53%)
Feb 26, 2018 9.450 9.450 9.450 0 +0.04(+0.43%)
Feb 23, 2018 9.410 9.410 9.410 9.410 1,000 +0.01(+0.11%)
Feb 22, 2018 9.370 9.400 9.360 9.400 1,890 +0.02(+0.21%)
Feb 21, 2018 9.380 9.380 9.380 9.380 1,100 +0.01(+0.11%)
Feb 16, 2018 9.370 9.370 9.370 0 +0.05(+0.54%)
Feb 15, 2018 9.320 9.320 9.320 9.320 400 +0.02(+0.22%)
Feb 14, 2018 9.250 9.300 9.250 9.300 820 +0.25(+2.76%)
Feb 09, 2018 9.050 9.050 9.050 0 -0.15(-1.63%)
Feb 08, 2018 9.250 9.250 9.200 9.200 720 -0.12(-1.29%)
Feb 07, 2018 9.300 9.320 9.320 1,430 -0.01(-0.11%)
Feb 06, 2018 9.240 9.330 9.170 9.330 1,810 +0.03(+0.32%)
Feb 05, 2018 9.340 9.410 9.300 9.300 4,958 -0.15(-1.59%)
Feb 02, 2018 9.450 9.470 9.450 9.450 1,920 -0.20(-2.07%)
Jan 29, 2018 9.650 9.650 9.650 0 -0.04(-0.41%)
Jan 26, 2018 9.700 9.700 9.690 9.690 900 -0.02(-0.21%)
Jan 25, 2018 9.730 9.730 9.710 9.710 1,210 -0.02(-0.21%)
Jan 24, 2018 9.780 9.780 9.730 9.730 1,357 -0.08(-0.82%)
Jan 23, 2018 9.790 9.810 9.790 9.810 1,455 +0.00(+0.00%)
Jan 19, 2018 9.810 9.810 9.810 2 +0.02(+0.20%)
Jan 18, 2018 9.790 9.790 9.790 9.790 1,000 +0.02(+0.20%)
Jan 17, 2018 9.750 9.770 9.750 9.770 346 -0.09(-0.91%)
Jan 15, 2018 9.860 9.860 9.860 0 +0.12(+1.23%)
Jan 12, 2018 9.750 9.750 9.740 9.740 5,500 -0.05(-0.51%)
Jan 09, 2018 9.790 9.790 9.790 0 +0.09(+0.93%)
Jan 08, 2018 9.700 9.700 9.700 9.700 108 -0.03(-0.31%)
Jan 04, 2018 9.730 9.730 9.730 1 +0.04(+0.41%)
Dec 29, 2017 9.690 9.690 9.690 0 -0.03(-0.31%)
Dec 28, 2017 9.700 9.720 9.700 9.720 332 -0.03(-0.31%)
Dec 21, 2017 9.750 9.750 9.750 0 +0.04(+0.41%)
Dec 20, 2017 9.710 9.710 9.710 9.710 1,040 -0.03(-0.31%)
Dec 19, 2017 9.770 9.770 9.740 9.740 4,000 -0.04(-0.41%)
Dec 12, 2017 9.780 9.780 9.780 2 -0.02(-0.20%)
Dec 11, 2017 9.800 9.800 9.800 9.800 500 +0.04(+0.41%)
Dec 07, 2017 9.760 9.760 9.760 0 +0.06(+0.62%)
Dec 06, 2017 9.700 9.700 9.700 9.700 2,920 -0.08(-0.82%)
Dec 04, 2017 9.780 9.780 9.780 1 +0.01(+0.10%)
Nov 30, 2017 9.770 9.770 9.770 50 +0.05(+0.51%)
Nov 28, 2017 9.720 9.720 9.720 0 -0.08(-0.82%)
Nov 23, 2017 9.800 9.800 9.800 0 +0.03(+0.31%)
Nov 22, 2017 9.800 9.800 9.770 9.770 1,400 +0.02(+0.21%)
Nov 17, 2017 9.750 9.750 9.750 0 +0.06(+0.62%)
Nov 15, 2017 9.690 9.690 9.690 0 -0.04(-0.41%)
Nov 14, 2017 9.730 9.730 9.730 9.730 1,500 -0.03(-0.31%)
Nov 13, 2017 9.770 9.770 9.760 9.760 1,350 +0.03(+0.31%)
Nov 10, 2017 9.730 9.730 9.730 9.730 150 -0.06(-0.61%)
Nov 09, 2017 9.790 9.790 9.790 9.790 600 -0.02(-0.20%)
Nov 07, 2017 9.810 9.810 9.810 0 +0.02(+0.20%)
Nov 06, 2017 9.790 9.790 9.790 9.790 420 +0.00(+0.00%)
Nov 01, 2017 9.790 9.790 9.790 1 +0.01(+0.10%)
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%)
Aug 09, 2017 9.480 9.480 9.460 9.460 600 -0.06(-0.63%)
Jul 27, 2017 9.520 9.520 9.520 0 -0.01(-0.10%)
Jul 26, 2017 9.550 9.550 9.530 9.530 4,551 +0.00(+0.00%)
Jul 25, 2017 9.530 9.530 9.530 9.530 3,000 -0.04(-0.42%)
Jul 17, 2017 9.570 9.570 9.570 0 -0.02(-0.21%)
Jul 14, 2017 9.580 9.590 9.580 9.590 2,950 -0.01(-0.10%)
Jul 12, 2017 9.600 9.600 9.600 65 +0.07(+0.73%)
Jul 11, 2017 9.530 9.530 9.530 9.530 1,100 +0.00(+0.00%)
Jul 07, 2017 9.530 9.530 9.530 0 -0.05(-0.52%)
Jul 05, 2017 9.580 9.580 9.580 90 +0.01(+0.10%)
Jul 04, 2017 9.570 9.570 9.570 9.570 200 +0.01(+0.10%)
Jul 03, 2017 9.560 9.560 9.560 9.560 0 +0.00(+0.00%)
Jun 29, 2017 9.560 9.560 9.560 61 -0.07(-0.73%)
Jun 27, 2017 9.630 9.630 9.630 50 -0.04(-0.41%)
Jun 26, 2017 9.670 9.670 9.670 9.670 210 -0.05(-0.51%)
Jun 09, 2017 9.720 9.720 9.720 0 +0.02(+0.21%)
Jun 08, 2017 9.700 9.700 9.700 9.700 4,300 -0.02(-0.21%)
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.