Financial News
CI Global Financial Sector ETF (TSX: FSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 17, 2024 | 26.65 | 0 | +0.43(+1.64%) | |||
| May 14, 2024 | 26.22 | 0 | +0.16(+0.61%) | |||
| May 07, 2024 | 26.06 | 0 | +0.28(+1.09%) | |||
| May 06, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 100 | +0.25(+0.98%) |
| May 03, 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 200 | -0.08(-0.31%) |
| Apr 24, 2024 | 25.61 | 0 | +0.27(+1.07%) | |||
| Apr 22, 2024 | 25.34 | 0 | +0.55(+2.22%) | |||
| Apr 18, 2024 | 24.79 | 0 | +0.01(+0.04%) | |||
| Apr 16, 2024 | 24.78 | 0 | -0.10(-0.40%) | |||
| Apr 15, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 100 | -0.20(-0.80%) |
| Apr 12, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 600 | -0.50(-1.95%) |
| Apr 09, 2024 | 25.58 | 0 | -0.17(-0.66%) | |||
| Apr 08, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 271 | +0.09(+0.35%) |
| Apr 05, 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 300 | +0.22(+0.86%) |
| Mar 20, 2024 | 25.44 | 0 | +0.18(+0.71%) | |||
| Mar 18, 2024 | 25.26 | 6 | -0.04(-0.16%) | |||
| Mar 13, 2024 | 25.30 | 80 | +0.10(+0.40%) | |||
| Mar 12, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 600 | +0.18(+0.72%) |
| Mar 08, 2024 | 25.02 | 0 | +0.16(+0.64%) | |||
| Mar 05, 2024 | 24.86 | 0 | +0.05(+0.20%) | |||
| Mar 04, 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 600 | +0.06(+0.24%) |
| Mar 01, 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 800 | +0.60(+2.48%) |
| Feb 20, 2024 | 24.15 | 0 | +0.16(+0.67%) | |||
| Feb 15, 2024 | 23.99 | 0 | +0.17(+0.71%) | |||
| Feb 14, 2024 | 23.85 | 23.86 | 23.70 | 23.82 | 3,000 | -0.13(-0.54%) |
| Feb 12, 2024 | 23.95 | 0 | +0.05(+0.21%) | |||
| Feb 07, 2024 | 23.90 | 0 | +0.05(+0.21%) | |||
| Feb 06, 2024 | 23.83 | 23.85 | 23.76 | 23.85 | 5,847 | +0.02(+0.08%) |
| Feb 05, 2024 | 23.82 | 23.83 | 23.82 | 23.83 | 2,600 | +0.28(+1.19%) |
| Feb 01, 2024 | 23.55 | 0 | -0.25(-1.05%) | |||
| Jan 31, 2024 | 23.87 | 23.87 | 23.80 | 23.80 | 2,000 | -0.12(-0.50%) |
| Jan 30, 2024 | 23.95 | 23.95 | 23.92 | 23.92 | 301 | +0.17(+0.72%) |
| Jan 26, 2024 | 23.75 | 0 | +0.06(+0.25%) | |||
| Jan 24, 2024 | 23.69 | 0 | +0.55(+2.38%) | |||
| Jan 15, 2024 | 23.14 | 0 | -0.13(-0.56%) | |||
| Jan 10, 2024 | 23.27 | 0 | -0.18(-0.77%) | |||
| Jan 08, 2024 | 23.45 | 0 | +0.20(+0.86%) | |||
| Jan 05, 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 100 | +0.09(+0.39%) |
| Dec 29, 2023 | 23.16 | 0 | +0.06(+0.26%) | |||
| Dec 27, 2023 | 23.10 | 0 | +0.14(+0.61%) | |||
| Dec 21, 2023 | 22.96 | 0 | -0.17(-0.73%) | |||
| Dec 20, 2023 | 23.13 | 23.13 | 23.13 | 23.13 | 1,000 | +0.16(+0.70%) |
| Dec 15, 2023 | 22.97 | 10 | -0.03(-0.13%) | |||
| Dec 12, 2023 | 23.00 | 0 | +0.25(+1.10%) | |||
| Dec 08, 2023 | 22.75 | 0 | +0.13(+0.57%) | |||
| Dec 05, 2023 | 22.62 | 0 | +0.11(+0.49%) | |||
| Nov 30, 2023 | 22.51 | 0 | +0.00(+0.00%) | |||
| Nov 29, 2023 | 22.46 | 22.51 | 22.30 | 22.51 | 81,400 | +0.20(+0.90%) |
| Nov 28, 2023 | 22.36 | 22.36 | 22.31 | 22.31 | 500 | -0.05(-0.22%) |
| Nov 17, 2023 | 22.36 | 0 | +0.18(+0.81%) | |||
| Nov 16, 2023 | 22.18 | 22.18 | 22.18 | 22.18 | 100 | +0.21(+0.96%) |
| Nov 14, 2023 | 21.97 | 0 | +0.57(+2.66%) | |||
| Nov 08, 2023 | 21.40 | 0 | +0.07(+0.33%) | |||
| Nov 03, 2023 | 21.33 | 0 | +0.59(+2.84%) |
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.
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.
