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 (%)
May 31, 2016 20.59 20.59 20.59 0 +0.24(+1.18%)
May 27, 2016 20.35 20.35 20.35 58 -0.09(-0.44%)
May 25, 2016 20.44 20.44 20.44 0 +0.24(+1.19%)
May 24, 2016 20.27 20.27 20.20 20.20 1,669 +0.18(+0.90%)
May 18, 2016 20.02 20.02 20.02 0 -0.10(-0.50%)
May 13, 2016 20.12 20.12 20.12 100 -0.18(-0.89%)
May 12, 2016 20.30 20.30 20.30 20.30 3,509 +0.14(+0.69%)
May 06, 2016 20.16 20.16 20.16 94 +0.10(+0.50%)
May 04, 2016 20.06 20.06 20.06 37 -0.59(-2.86%)
Apr 27, 2016 20.65 20.65 20.65 167 +0.15(+0.73%)
Apr 26, 2016 20.51 20.51 20.50 20.50 2,839 +0.21(+1.03%)
Apr 13, 2016 20.29 20.29 20.29 102 +0.19(+0.95%)
Apr 08, 2016 20.10 20.10 20.10 105 +0.10(+0.50%)
Apr 01, 2016 20.00 20.00 20.00 40 -0.02(-0.10%)
Mar 28, 2016 20.02 20.02 20.02 14 -0.33(-1.62%)
Mar 22, 2016 20.35 20.35 20.35 0 +0.00(+0.00%)
Mar 18, 2016 20.35 20.35 20.35 0 +0.37(+1.85%)
Mar 15, 2016 19.98 19.98 19.98 0 -0.09(-0.45%)
Mar 14, 2016 20.07 20.07 20.07 20.07 635 +0.33(+1.67%)
Mar 10, 2016 19.74 19.74 19.74 141 -0.26(-1.30%)
Mar 04, 2016 20.00 20.00 20.00 155 +0.63(+3.25%)
Mar 01, 2016 19.37 19.37 19.37 108 +0.09(+0.47%)
Feb 29, 2016 19.32 19.32 19.28 19.28 30,899 +0.25(+1.31%)
Feb 25, 2016 19.03 19.03 19.03 14 +0.00(+0.00%)
Feb 22, 2016 19.03 19.03 19.03 0 +0.27(+1.44%)
Feb 19, 2016 18.80 18.80 18.75 18.76 3,730 -0.05(-0.27%)
Feb 17, 2016 18.81 18.81 18.81 113 +0.83(+4.62%)
Feb 11, 2016 17.98 17.98 17.98 182 -0.51(-2.76%)
Feb 05, 2016 18.49 18.49 18.49 0 -0.12(-0.64%)
Feb 04, 2016 18.61 18.61 18.61 18.61 837 -0.01(-0.05%)
Feb 03, 2016 18.62 18.62 18.62 18.62 542 -0.27(-1.43%)
Feb 02, 2016 18.89 200 +0.00(+0.00%)
Feb 01, 2016 18.89 18.89 18.89 18.89 1,086 +0.59(+3.22%)
Jan 28, 2016 18.30 18.30 18.30 79 +0.01(+0.05%)
Jan 27, 2016 18.29 18.29 18.29 18.29 550 -0.06(-0.33%)
Jan 22, 2016 18.35 18.35 18.35 84 +0.23(+1.27%)
Jan 21, 2016 18.12 18.12 18.12 18.12 596 +0.34(+1.91%)
Jan 20, 2016 17.78 17.78 17.78 17.78 1,137 -0.33(-1.82%)
Jan 19, 2016 18.26 18.26 18.11 18.11 2,408 +0.23(+1.29%)
Jan 18, 2016 17.88 17.88 17.88 17.88 1,000 -0.87(-4.64%)
Jan 08, 2016 18.75 18.75 18.75 1 -0.67(-3.45%)
Jan 06, 2016 19.42 19.42 19.42 0 -0.19(-0.97%)
Jan 05, 2016 19.61 19.61 19.61 19.61 7,650 -0.07(-0.36%)
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%)
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.