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 (%)
Dec 21, 2015 19.68 19.68 19.68 109 +0.00(+0.00%)
Dec 18, 2015 19.68 19.68 19.68 19.68 222 -0.32(-1.60%)
Dec 17, 2015 20.00 20.00 20.00 20.00 227 -0.06(-0.30%)
Dec 14, 2015 20.06 20.06 20.06 18 +0.03(+0.15%)
Dec 10, 2015 20.03 20.03 20.03 175 -0.29(-1.43%)
Dec 07, 2015 20.32 20.32 20.32 82 +0.14(+0.69%)
Dec 03, 2015 20.18 20.18 20.18 0 -0.40(-1.94%)
Nov 20, 2015 20.58 20.58 20.58 20.58 3,560 +0.14(+0.68%)
Nov 19, 2015 20.37 20.44 20.37 20.44 1,304 +0.07(+0.34%)
Nov 18, 2015 20.37 20.37 20.37 20.37 1,282 +0.42(+2.11%)
Nov 13, 2015 19.95 19.95 19.95 0 -0.25(-1.24%)
Nov 12, 2015 20.00 20.23 20.00 20.20 0 -0.27(-1.32%)
Nov 11, 2015 20.46 20.47 20.45 20.47 4,500 -0.53(-2.52%)
Nov 04, 2015 21.00 21.00 21.00 0 +0.50(+2.44%)
Oct 29, 2015 20.50 20.50 20.50 0 -0.01(-0.05%)
Oct 22, 2015 20.51 20.51 20.51 0 +0.09(+0.44%)
Oct 19, 2015 20.42 20.42 20.42 0 +0.03(+0.15%)
Oct 13, 2015 20.39 20.39 20.39 0 -0.02(-0.10%)
Oct 09, 2015 20.41 20.41 20.41 0 +0.71(+3.60%)
Oct 05, 2015 19.70 19.70 19.70 45 +0.39(+2.02%)
Oct 01, 2015 19.31 19.31 19.31 0 -0.27(-1.38%)
Sep 30, 2015 19.58 19.58 19.58 19.58 975 +0.24(+1.24%)
Sep 28, 2015 19.34 19.34 19.34 0 -0.24(-1.23%)
Sep 24, 2015 19.58 19.58 19.58 0 -0.27(-1.36%)
Sep 23, 2015 20.47 20.47 19.85 19.85 5,173 -0.31(-1.54%)
Sep 21, 2015 20.16 20.16 20.16 85 -0.11(-0.54%)
Sep 16, 2015 20.27 20.27 20.27 0 +0.35(+1.76%)
Sep 14, 2015 19.92 19.92 19.92 50 +0.02(+0.10%)
Sep 11, 2015 19.90 19.90 19.90 19.90 450 -0.18(-0.90%)
Sep 08, 2015 20.08 20.08 20.08 0 -0.17(-0.84%)
Sep 04, 2015 20.25 20.25 20.25 0 +0.65(+3.32%)
Sep 02, 2015 19.60 19.60 19.60 113 +0.00(+0.00%)
Sep 01, 2015 19.60 19.60 19.60 19.60 1,000 +0.09(+0.46%)
Aug 26, 2015 19.51 19.51 19.51 0 -0.14(-0.71%)
Aug 25, 2015 21.17 21.17 19.65 19.65 800 -0.77(-3.77%)
Aug 21, 2015 20.42 20.42 20.42 0 -0.43(-2.06%)
Aug 20, 2015 21.00 21.00 20.85 20.85 1,408 -0.50(-2.34%)
Aug 18, 2015 21.35 21.35 21.35 57 +0.15(+0.71%)
Aug 17, 2015 21.20 21.20 21.20 21.20 188 -0.04(-0.19%)
Aug 13, 2015 21.24 21.24 21.24 60 +0.19(+0.90%)
Aug 12, 2015 21.05 21.05 21.05 21.05 1,000 -0.17(-0.80%)
Aug 10, 2015 21.22 21.22 21.22 65 +0.10(+0.47%)
Aug 06, 2015 21.12 21.12 21.12 50 +0.36(+1.73%)
Jul 29, 2015 20.76 20.76 20.76 0 +0.32(+1.57%)
Jul 27, 2015 20.44 20.44 20.44 25 -0.81(-3.81%)
Jul 24, 2015 21.25 21.25 21.25 21.25 101 +0.04(+0.19%)
Jul 16, 2015 21.21 21.21 21.21 0 +0.09(+0.43%)
Jul 15, 2015 21.12 21.12 21.12 21.12 1,015 +0.42(+2.03%)
Jul 08, 2015 20.70 20.70 20.70 0 -0.02(-0.10%)
Jul 06, 2015 20.72 20.72 20.72 472 -0.26(-1.24%)
Jun 26, 2015 20.98 20.98 20.98 125 -0.52(-2.42%)
Jun 25, 2015 21.51 21.51 21.50 21.50 1,250 +0.25(+1.18%)
Jun 23, 2015 21.25 21.25 21.25 0 +0.00(+0.00%)
Jun 19, 2015 21.25 21.25 21.25 0 +0.15(+0.71%)
Jun 18, 2015 21.01 21.10 21.01 21.10 2,226 +0.28(+1.34%)
Jun 16, 2015 20.82 20.82 20.82 162 +0.13(+0.63%)
Jun 08, 2015 20.69 20.69 20.69 75 -0.32(-1.52%)
May 29, 2015 21.01 21.01 21.01 160 -0.09(-0.43%)
May 26, 2015 21.10 21.10 21.10 319 -0.03(-0.14%)
May 22, 2015 21.13 21.13 21.13 56 +0.00(+0.00%)
May 21, 2015 21.13 21.13 21.13 21.13 1,018 +0.36(+1.73%)
May 13, 2015 20.77 20.77 20.77 0 -0.06(-0.29%)
May 11, 2015 20.83 20.83 20.83 74 +0.03(+0.14%)
May 08, 2015 20.80 20.80 20.80 20.80 525 +0.30(+1.46%)
May 06, 2015 20.50 20.50 20.50 93 -0.18(-0.87%)
May 05, 2015 20.68 20.68 20.68 20.68 700 -0.06(-0.29%)
May 01, 2015 20.74 20.74 20.74 110 -0.04(-0.19%)
Apr 29, 2015 20.78 20.78 20.78 0 -0.13(-0.62%)
Apr 28, 2015 20.72 20.91 20.72 20.91 3,615 +0.19(+0.92%)
Apr 17, 2015 20.72 20.72 20.72 30 -0.16(-0.77%)
Apr 14, 2015 20.88 20.88 20.88 0 -0.18(-0.85%)
Apr 13, 2015 21.11 21.11 21.06 21.06 680 +0.01(+0.05%)
Apr 06, 2015 21.05 21.05 21.05 0 +0.16(+0.77%)
Mar 31, 2015 20.89 20.89 20.89 0 -0.04(-0.19%)
Mar 30, 2015 20.93 20.93 20.93 20.93 14,310 -0.27(-1.27%)
Mar 23, 2015 21.20 21.20 21.20 160 +0.30(+1.44%)
Mar 19, 2015 20.90 20.90 20.90 0 +0.23(+1.11%)
Mar 17, 2015 20.67 20.67 20.67 0 +0.24(+1.17%)
Mar 13, 2015 20.43 20.43 20.43 0 -0.15(-0.73%)
Mar 12, 2015 20.58 20.58 20.58 20.58 1,250 +0.28(+1.38%)
Mar 11, 2015 20.30 20.30 20.30 20.30 700 -0.08(-0.39%)
Mar 10, 2015 20.36 20.38 20.36 20.38 1,535 -0.17(-0.83%)
Mar 09, 2015 20.55 20.55 20.55 20.55 700 +0.05(+0.24%)
Mar 06, 2015 20.70 20.70 20.50 20.50 1,050 -0.27(-1.30%)
Mar 05, 2015 20.77 20.77 20.77 20.77 1,085 +0.01(+0.05%)
Mar 04, 2015 20.76 20.76 20.76 20.76 1,220 -0.39(-1.84%)
Mar 02, 2015 21.15 21.15 21.15 21.15 200 +0.25(+1.20%)
Feb 25, 2015 20.90 20.90 20.90 0 -0.02(-0.10%)
Feb 23, 2015 20.92 20.92 20.92 0 +0.37(+1.80%)
Feb 11, 2015 20.55 20.55 20.55 0 +0.05(+0.24%)
Feb 09, 2015 20.50 20.50 20.50 0 -0.13(-0.63%)
Feb 05, 2015 20.63 20.63 20.63 70 +0.19(+0.93%)
Feb 04, 2015 20.53 20.54 20.44 20.44 950 +0.10(+0.49%)
Feb 03, 2015 20.34 20.34 20.34 20.34 710 -0.16(-0.78%)
Jan 28, 2015 20.50 20.50 20.50 0 -0.03(-0.15%)
Jan 26, 2015 20.53 20.53 20.53 90 -0.47(-2.24%)
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.