Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CI First Asset Core US Equity ETF (TSX: CES )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 26, 2019 24.50 24.50 24.50 0 -0.18(-0.73%)
Nov 25, 2019 24.03 24.68 24.03 24.68 1,030 +0.28(+1.15%)
Nov 22, 2019 24.34 24.40 24.34 24.40 800 +0.08(+0.33%)
Nov 21, 2019 24.32 24.32 24.32 24.32 200 -0.09(-0.37%)
Nov 20, 2019 24.52 24.52 24.41 24.41 1,300 -0.02(-0.08%)
Nov 19, 2019 24.38 24.43 24.38 24.43 350 +0.01(+0.04%)
Nov 18, 2019 24.42 24.42 24.42 24.42 100 +0.03(+0.12%)
Nov 15, 2019 24.39 24.39 24.39 24.39 100 +0.06(+0.25%)
Nov 14, 2019 24.33 24.33 24.33 24.33 700 +0.00(+0.00%)
Nov 13, 2019 24.29 24.33 24.29 24.33 3,200 +0.06(+0.25%)
Nov 11, 2019 24.27 24.27 24.27 0 -0.10(-0.41%)
Nov 08, 2019 24.37 24.37 24.37 24.37 800 +0.20(+0.83%)
Nov 07, 2019 24.17 24.17 24.17 24.17 400 +0.07(+0.29%)
Nov 06, 2019 24.07 24.10 24.07 24.10 1,000 +0.25(+1.05%)
Oct 30, 2019 23.85 23.85 23.85 0 -0.09(-0.38%)
Oct 29, 2019 23.94 23.94 23.94 23.94 700 +0.27(+1.14%)
Oct 23, 2019 23.67 23.67 23.67 0 +0.08(+0.34%)
Oct 18, 2019 23.59 23.59 23.59 0 +0.01(+0.04%)
Oct 17, 2019 23.58 23.58 23.58 23.58 800 +0.09(+0.38%)
Oct 11, 2019 23.49 23.49 23.49 0 +0.56(+2.44%)
Oct 08, 2019 22.93 22.93 22.93 0 -0.17(-0.74%)
Oct 04, 2019 23.10 23.10 23.10 0 +0.24(+1.05%)
Oct 02, 2019 22.86 22.86 22.86 0 -0.71(-3.01%)
Sep 30, 2019 23.57 23.57 23.57 0 -0.15(-0.63%)
Sep 27, 2019 23.72 23.72 23.72 23.72 400 +0.00(+0.00%)
Sep 25, 2019 23.72 23.72 23.72 0 -0.21(-0.88%)
Sep 24, 2019 23.93 23.93 23.93 85 +0.00(+0.00%)
Sep 19, 2019 23.93 23.93 23.93 0 +0.00(+0.00%)
Sep 16, 2019 23.93 23.93 23.93 0 +0.40(+1.70%)
Sep 09, 2019 23.53 23.53 23.53 0 +0.00(+0.00%)
Sep 05, 2019 23.53 23.53 23.53 0 +0.58(+2.53%)
Aug 28, 2019 22.95 22.95 22.95 0 +0.04(+0.17%)
Aug 27, 2019 22.96 22.96 22.91 22.91 400 -0.08(-0.35%)
Aug 26, 2019 23.00 23.00 22.99 22.99 400 +0.36(+1.59%)
Aug 21, 2019 22.63 22.63 22.63 0 +0.00(+0.00%)
Aug 15, 2019 22.63 22.63 22.63 0 -0.98(-4.15%)
Aug 08, 2019 23.61 23.61 23.61 0 -0.56(-2.32%)
Aug 07, 2019 24.17 24.17 24.17 52 +0.00(+0.00%)
Jul 31, 2019 24.17 24.17 24.17 0 -0.02(-0.08%)
Jul 30, 2019 24.16 24.19 24.16 24.19 700 -0.01(-0.04%)
Jul 29, 2019 24.20 24.20 24.20 24.20 400 +0.15(+0.62%)
Jul 25, 2019 24.05 24.05 24.05 0 +0.00(+0.00%)
Jul 22, 2019 24.05 24.05 24.05 0 -0.22(-0.91%)
Jul 16, 2019 24.27 24.27 24.27 0 +0.22(+0.91%)
Jul 11, 2019 24.05 24.05 24.05 0 +0.44(+1.86%)
Jun 25, 2019 23.61 23.61 23.61 0 -0.11(-0.46%)
Jun 24, 2019 23.72 23.72 23.72 23.72 500 +0.55(+2.37%)
May 29, 2019 23.17 23.17 23.17 0 +0.00(+0.00%)
May 28, 2019 23.17 23.17 23.17 23.17 100 -0.24(-1.03%)
May 15, 2019 23.41 23.41 23.41 0 -0.72(-2.98%)
Apr 29, 2019 24.13 24.13 24.13 0 +0.41(+1.73%)
Apr 01, 2019 23.72 23.72 23.72 0 +0.16(+0.68%)
Mar 14, 2019 23.56 23.56 23.56 0 +0.00(+0.00%)
Mar 13, 2019 23.56 23.56 23.56 23.56 1,200 +0.11(+0.47%)
Mar 12, 2019 23.45 23.45 23.45 23.45 400 +0.00(+0.00%)
Mar 11, 2019 23.45 23.45 23.45 23.45 400 -0.69(-2.86%)
Mar 05, 2019 24.14 24.14 24.14 0 +0.00(+0.00%)
Mar 04, 2019 24.14 24.14 24.14 50 +0.00(+0.00%)
Mar 01, 2019 24.14 24.14 24.14 24.14 750 +1.43(+6.30%)
Feb 12, 2019 22.71 22.71 22.71 0 +0.00(+0.00%)
Feb 05, 2019 22.71 22.71 22.71 0 +0.00(+0.00%)
Feb 04, 2019 22.71 22.71 22.71 139 +0.00(+0.00%)
Jan 30, 2019 22.71 22.71 22.71 0 +0.13(+0.58%)
Jan 29, 2019 22.58 22.58 22.58 100 +0.00(+0.00%)
Jan 28, 2019 22.58 22.58 22.58 227 +0.00(+0.00%)
Jan 25, 2019 22.64 22.64 22.58 22.58 2,476 +0.61(+2.78%)
Jan 23, 2019 21.97 21.97 21.97 0 +0.00(+0.00%)
Jan 22, 2019 21.97 21.97 21.97 50 +0.00(+0.00%)
Jan 21, 2019 21.97 21.97 21.97 50 +0.00(+0.00%)
Jan 18, 2019 21.97 21.97 21.97 21.97 100 +0.00(+0.00%)
Jan 16, 2019 21.97 21.97 21.97 0 +0.00(+0.00%)
Jan 15, 2019 21.97 21.97 21.97 75 +0.00(+0.00%)
Jan 11, 2019 21.97 21.97 21.97 0 -0.01(-0.05%)
Jan 10, 2019 21.98 21.98 21.98 21.98 350 +0.77(+3.63%)
Jan 09, 2019 21.21 21.21 21.21 150 +0.00(+0.00%)
Jan 07, 2019 21.21 21.21 21.21 0 +0.00(+0.00%)
Jan 04, 2019 21.21 21.21 21.21 21.21 120 +0.28(+1.34%)
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.