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 (%)
Oct 25, 2017 23.36 23.36 23.36 0 -0.14(-0.60%)
Oct 24, 2017 23.50 23.50 23.50 23.50 240 +0.08(+0.34%)
Oct 20, 2017 23.42 23.42 23.42 0 +0.21(+0.90%)
Oct 11, 2017 23.21 23.21 23.21 0 +0.00(+0.00%)
Oct 05, 2017 23.21 23.21 23.21 0 +0.01(+0.04%)
Oct 04, 2017 23.20 23.20 23.20 23.20 735 +0.00(+0.00%)
Oct 03, 2017 23.20 23.20 23.20 23.20 100 +0.18(+0.78%)
Sep 29, 2017 23.02 23.02 23.02 0 +0.03(+0.13%)
Sep 28, 2017 22.99 22.99 22.99 22.99 100 +0.16(+0.70%)
Sep 27, 2017 22.83 22.83 22.83 22.83 675 +0.09(+0.40%)
Sep 22, 2017 22.74 22.74 22.74 0 +0.03(+0.13%)
Sep 21, 2017 22.71 22.71 22.71 22.71 220 -0.01(-0.04%)
Sep 18, 2017 22.72 22.72 22.72 0 +0.16(+0.71%)
Sep 13, 2017 22.56 22.56 22.56 0 -0.23(-1.01%)
Sep 12, 2017 22.79 22.79 22.79 22.79 225 +0.20(+0.89%)
Sep 11, 2017 22.59 22.59 22.59 22.59 3,000 +0.21(+0.94%)
Sep 06, 2017 22.38 22.38 22.38 110 +0.12(+0.54%)
Aug 30, 2017 22.26 22.26 22.26 0 +0.29(+1.32%)
Aug 21, 2017 21.97 21.97 21.97 0 -0.29(-1.30%)
Aug 09, 2017 22.26 22.26 22.26 0 -0.19(-0.85%)
Aug 01, 2017 22.45 22.45 22.45 42 -0.11(-0.49%)
Jul 24, 2017 22.56 22.56 22.56 0 -0.04(-0.18%)
Jul 20, 2017 22.60 22.60 22.60 114 +0.08(+0.36%)
Jul 19, 2017 22.52 22.52 22.52 22.52 500 +0.35(+1.58%)
Jul 11, 2017 22.17 22.17 22.17 0 +0.07(+0.32%)
Jul 10, 2017 22.10 22.10 22.10 22.10 1,255 -0.06(-0.27%)
Jul 03, 2017 22.16 22.16 22.16 22.16 0 +0.00(+0.00%)
Jun 08, 2017 22.16 22.16 22.16 16 +0.00(+0.00%)
Jun 05, 2017 22.16 22.16 22.16 0 +0.31(+1.42%)
May 24, 2017 21.85 21.85 21.85 0 +0.32(+1.49%)
May 18, 2017 21.53 21.53 21.53 0 -0.03(-0.14%)
May 17, 2017 21.56 21.56 21.56 21.56 200 -0.32(-1.46%)
May 11, 2017 21.88 21.88 21.88 0 -0.03(-0.14%)
May 10, 2017 21.91 21.91 21.91 21.91 400 -0.07(-0.32%)
Apr 24, 2017 21.98 21.98 21.98 40 +0.15(+0.69%)
Apr 20, 2017 21.83 21.83 21.83 14 -0.05(-0.23%)
Apr 05, 2017 21.88 21.88 21.88 48 +0.21(+0.97%)
Apr 03, 2017 21.67 21.67 21.67 54 -0.33(-1.50%)
Mar 31, 2017 22.00 22.00 22.00 22.00 230 +0.18(+0.82%)
Mar 28, 2017 21.82 21.82 21.82 60 +0.07(+0.32%)
Mar 24, 2017 21.75 21.75 21.75 0 -0.07(-0.32%)
Mar 23, 2017 21.82 21.82 21.82 21.82 215 -0.01(-0.05%)
Mar 21, 2017 21.83 21.83 21.83 0 -0.29(-1.31%)
Mar 20, 2017 22.12 22.12 22.12 22.12 714 -0.06(-0.27%)
Mar 17, 2017 22.18 22.18 22.18 22.18 200 +0.03(+0.14%)
Mar 16, 2017 22.15 22.15 22.15 22.15 970 +0.15(+0.68%)
Mar 08, 2017 22.00 22.00 22.00 20 -0.26(-1.17%)
Feb 28, 2017 22.26 22.26 22.26 0 -0.11(-0.49%)
Feb 21, 2017 22.37 22.37 22.37 10 +0.13(+0.58%)
Feb 16, 2017 22.24 22.24 22.24 0 +0.02(+0.09%)
Feb 14, 2017 22.22 22.22 22.22 0 +0.17(+0.77%)
Feb 09, 2017 22.05 22.05 22.05 37 +0.16(+0.73%)
Feb 03, 2017 21.89 21.89 21.89 0 +0.21(+0.97%)
Feb 01, 2017 21.68 21.68 21.68 0 -0.28(-1.28%)
Jan 25, 2017 21.96 21.96 21.96 0 +0.36(+1.67%)
Jan 19, 2017 21.60 21.60 21.60 151 -0.10(-0.46%)
Jan 18, 2017 21.70 21.70 21.70 21.70 325 +0.00(+0.00%)
Jan 17, 2017 21.74 21.74 21.70 21.70 436 +0.07(+0.32%)
Jan 12, 2017 21.63 21.63 21.63 0 -0.10(-0.46%)
Jan 11, 2017 21.73 21.73 21.73 21.73 494 -0.02(-0.09%)
Jan 10, 2017 21.75 21.75 21.75 21.75 639 +0.06(+0.28%)
Jan 05, 2017 21.69 21.69 21.69 0 -0.11(-0.50%)
Jan 04, 2017 21.75 21.80 21.75 21.80 2,510 -0.01(-0.05%)
Dec 22, 2016 21.81 21.81 21.81 0 +0.07(+0.32%)
Dec 19, 2016 21.74 21.74 21.74 51 -0.05(-0.23%)
Dec 13, 2016 21.79 21.79 21.79 80 +0.55(+2.59%)
Dec 06, 2016 21.24 21.24 21.24 196 +0.29(+1.38%)
Dec 05, 2016 20.95 20.95 20.95 20.95 252 +0.09(+0.43%)
Dec 02, 2016 20.95 20.95 20.86 20.86 205 -0.35(-1.65%)
Nov 25, 2016 21.21 21.21 21.21 135 -0.06(-0.28%)
Nov 24, 2016 21.27 21.27 21.27 21.27 570 +0.28(+1.33%)
Nov 21, 2016 20.99 20.99 20.99 0 +0.04(+0.19%)
Nov 18, 2016 20.95 20.95 20.95 20.95 300 +0.10(+0.48%)
Nov 15, 2016 20.85 20.85 20.85 70 +0.77(+3.83%)
Nov 08, 2016 20.08 20.08 20.08 63 +0.40(+2.03%)
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.