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 (%)
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%)
Nov 03, 2016 19.68 19.68 19.68 65 -0.46(-2.28%)
Oct 26, 2016 20.14 20.14 20.14 0 -0.08(-0.40%)
Oct 21, 2016 20.22 20.22 20.22 0 +0.06(+0.30%)
Oct 17, 2016 20.16 20.16 20.16 80 -0.35(-1.71%)
Oct 03, 2016 20.51 20.51 20.51 50 +0.32(+1.58%)
Sep 30, 2016 20.19 20.19 20.19 20.19 216 -0.39(-1.90%)
Sep 29, 2016 20.58 20.58 20.58 20.58 90 +0.00(+0.00%)
Sep 28, 2016 20.58 20.58 20.58 20.58 0 +0.00(+0.00%)
Sep 27, 2016 20.58 20.58 20.58 20.58 0 +0.00(+0.00%)
Sep 26, 2016 20.64 20.64 20.58 20.58 1,010 -0.25(-1.20%)
Sep 23, 2016 20.83 20.83 20.83 20.83 1,370 +0.01(+0.05%)
Sep 22, 2016 20.82 20.82 20.82 20.82 1,650 +0.34(+1.66%)
Sep 21, 2016 20.48 20.48 20.48 20.48 225 +0.08(+0.39%)
Sep 20, 2016 20.40 20.40 20.40 20.40 292 -0.02(-0.10%)
Sep 19, 2016 20.45 20.45 20.42 20.42 1,753 +0.17(+0.84%)
Sep 15, 2016 20.25 20.25 20.25 16 +0.07(+0.35%)
Sep 14, 2016 20.18 20.18 20.18 20.18 470 -0.33(-1.61%)
Sep 09, 2016 20.51 20.51 20.51 0 -0.33(-1.58%)
Sep 07, 2016 20.84 20.84 20.84 0 +0.02(+0.10%)
Sep 02, 2016 20.82 20.82 20.82 177 +0.07(+0.34%)
Aug 31, 2016 20.75 20.75 20.75 0 -0.07(-0.34%)
Aug 30, 2016 20.82 20.82 20.82 20.82 520 +0.03(+0.14%)
Aug 26, 2016 20.79 20.79 20.79 61 -0.06(-0.29%)
Aug 19, 2016 20.85 20.85 20.85 34 -0.15(-0.71%)
Aug 15, 2016 21.00 21.00 21.00 43 +0.01(+0.05%)
Aug 09, 2016 20.99 20.99 20.99 61 -0.01(-0.05%)
Aug 08, 2016 21.00 21.00 21.00 21.00 1,100 +0.03(+0.14%)
Aug 05, 2016 20.97 20.97 20.97 20.97 337 +0.12(+0.58%)
Aug 04, 2016 20.85 20.85 20.85 20.85 500 -0.33(-1.56%)
Jul 27, 2016 21.18 21.18 21.18 0 -0.03(-0.14%)
Jul 26, 2016 21.25 21.25 21.21 21.21 3,045 -0.04(-0.19%)
Jul 20, 2016 21.25 21.25 21.25 0 +0.00(+0.00%)
Jul 14, 2016 21.25 21.25 21.25 0 +0.06(+0.28%)
Jul 13, 2016 21.19 21.19 21.19 21.19 7,564 -0.06(-0.28%)
Jul 12, 2016 21.25 21.25 21.25 21.25 1,210 +0.35(+1.67%)
Jul 11, 2016 20.90 20.90 20.90 20.90 891 -0.02(-0.10%)
Jul 08, 2016 20.92 20.92 20.91 20.92 971 +0.40(+1.95%)
Jul 07, 2016 20.52 20.52 20.52 20.52 158 +0.00(+0.00%)
Jun 30, 2016 20.52 20.52 20.52 0 +0.65(+3.27%)
Jun 28, 2016 19.87 19.87 19.87 103 +0.27(+1.38%)
Jun 27, 2016 19.62 19.62 19.60 19.60 4,000 -0.52(-2.58%)
Jun 24, 2016 20.12 20.12 20.12 20.12 380 -0.51(-2.47%)
Jun 22, 2016 20.63 20.63 20.63 0 +0.16(+0.78%)
Jun 21, 2016 20.47 20.47 20.47 20.47 158 -0.08(-0.39%)
Jun 20, 2016 20.55 20.55 20.55 20.55 1,136 +0.21(+1.03%)
Jun 17, 2016 20.28 20.34 20.28 20.34 3,682 +0.23(+1.14%)
Jun 16, 2016 20.06 20.11 20.06 20.11 11,009 -0.27(-1.32%)
Jun 15, 2016 20.40 20.40 20.38 20.38 5,758 -0.09(-0.44%)
Jun 13, 2016 20.47 20.47 20.47 101 -0.39(-1.87%)
Jun 07, 2016 20.86 20.86 20.86 51 +0.11(+0.53%)
Jun 06, 2016 20.70 20.75 20.70 20.75 557 +0.20(+0.97%)
Jun 02, 2016 20.55 20.55 20.55 100 -0.04(-0.19%)
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%)
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.